Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
26.40
+0.11 (0.42%)
Nov 5, 2025, 11:18 AM EST - Market open
Werner Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.67 | 26.30 | 25.53 | 26.29 | 26.29 | 2.34% | 1,028,671 |
| Nov 3, 2025 | 25.95 | 26.17 | 25.18 | 25.69 | 25.69 | -1.95% | 1,531,361 |
| Oct 31, 2025 | 23.85 | 26.31 | 23.50 | 26.20 | 26.20 | 3.19% | 2,477,918 |
| Oct 30, 2025 | 26.98 | 26.98 | 25.20 | 25.39 | 25.39 | -5.58% | 3,367,937 |
| Oct 29, 2025 | 27.21 | 27.50 | 26.55 | 26.89 | 26.89 | -1.32% | 3,467,903 |
| Oct 28, 2025 | 27.74 | 27.74 | 27.11 | 27.25 | 27.25 | -0.80% | 1,018,509 |
| Oct 27, 2025 | 27.65 | 27.92 | 27.35 | 27.47 | 27.47 | -0.76% | 719,590 |
| Oct 24, 2025 | 27.44 | 27.71 | 27.14 | 27.68 | 27.68 | 1.17% | 881,090 |
| Oct 23, 2025 | 28.14 | 28.14 | 26.94 | 27.36 | 27.36 | -3.49% | 1,255,456 |
| Oct 22, 2025 | 28.69 | 28.95 | 28.31 | 28.35 | 28.35 | -1.66% | 1,429,198 |
| Oct 21, 2025 | 28.20 | 29.18 | 28.01 | 28.83 | 28.83 | 2.05% | 1,725,712 |
| Oct 20, 2025 | 27.93 | 28.47 | 27.85 | 28.25 | 28.25 | 1.47% | 1,675,549 |
| Oct 17, 2025 | 27.85 | 27.97 | 27.17 | 27.84 | 27.84 | 0.11% | 3,504,530 |
| Oct 16, 2025 | 27.40 | 27.94 | 27.10 | 27.81 | 27.81 | 5.82% | 1,811,798 |
| Oct 15, 2025 | 25.93 | 26.67 | 25.88 | 26.28 | 26.28 | -0.98% | 1,434,909 |
| Oct 14, 2025 | 26.04 | 26.79 | 25.99 | 26.54 | 26.54 | 0.49% | 1,161,256 |
| Oct 13, 2025 | 26.70 | 26.99 | 25.93 | 26.41 | 26.41 | -0.45% | 1,435,444 |
| Oct 10, 2025 | 28.01 | 28.34 | 26.47 | 26.53 | 26.53 | -6.09% | 911,355 |
| Oct 9, 2025 | 29.05 | 29.21 | 28.21 | 28.25 | 28.25 | -2.59% | 1,654,596 |
| Oct 8, 2025 | 26.60 | 29.18 | 26.59 | 29.00 | 29.00 | 4.47% | 2,016,613 |
| Oct 7, 2025 | 28.14 | 28.46 | 27.42 | 27.76 | 27.76 | -2.63% | 757,122 |
| Oct 6, 2025 | 27.16 | 28.64 | 27.11 | 28.51 | 28.51 | 3.86% | 1,056,308 |
| Oct 3, 2025 | 26.46 | 28.09 | 26.46 | 27.45 | 27.32 | 3.62% | 2,309,792 |
| Oct 2, 2025 | 26.14 | 26.56 | 25.95 | 26.49 | 26.36 | 1.98% | 865,636 |
| Oct 1, 2025 | 25.99 | 26.25 | 25.71 | 25.98 | 25.85 | -1.31% | 594,087 |
| Sep 30, 2025 | 26.08 | 26.46 | 25.97 | 26.32 | 26.19 | 0.30% | 883,353 |
| Sep 29, 2025 | 26.40 | 26.49 | 25.75 | 26.24 | 26.11 | -0.08% | 777,326 |
| Sep 26, 2025 | 26.25 | 26.65 | 26.11 | 26.26 | 26.13 | 0.04% | 731,178 |
| Sep 25, 2025 | 26.33 | 26.50 | 25.98 | 26.25 | 26.12 | -0.76% | 618,122 |
| Sep 24, 2025 | 26.46 | 26.68 | 25.98 | 26.45 | 26.32 | -0.82% | 699,897 |
| Sep 23, 2025 | 26.85 | 27.15 | 26.41 | 26.67 | 26.54 | -0.04% | 804,696 |
| Sep 22, 2025 | 26.96 | 27.16 | 26.56 | 26.68 | 26.55 | -1.22% | 785,160 |
| Sep 19, 2025 | 27.52 | 27.55 | 26.94 | 27.01 | 26.88 | -1.85% | 1,844,127 |
| Sep 18, 2025 | 27.81 | 28.20 | 27.40 | 27.52 | 27.39 | -0.40% | 733,763 |
| Sep 17, 2025 | 28.53 | 29.02 | 27.55 | 27.63 | 27.50 | -3.22% | 646,602 |
| Sep 16, 2025 | 28.44 | 28.72 | 28.18 | 28.55 | 28.41 | 0.81% | 551,227 |
| Sep 15, 2025 | 28.10 | 28.45 | 27.97 | 28.32 | 28.18 | 1.11% | 589,776 |
| Sep 12, 2025 | 28.52 | 28.60 | 27.92 | 28.01 | 27.87 | -2.40% | 557,715 |
| Sep 11, 2025 | 27.65 | 28.78 | 27.60 | 28.70 | 28.56 | 3.57% | 739,988 |
| Sep 10, 2025 | 27.96 | 28.13 | 27.27 | 27.71 | 27.58 | -2.33% | 898,427 |
| Sep 9, 2025 | 28.64 | 28.93 | 28.29 | 28.37 | 28.23 | -0.84% | 613,788 |
| Sep 8, 2025 | 28.68 | 28.68 | 27.93 | 28.61 | 28.47 | - | 570,219 |
| Sep 5, 2025 | 28.82 | 29.72 | 28.42 | 28.61 | 28.47 | -0.73% | 566,660 |
| Sep 4, 2025 | 28.47 | 28.86 | 27.99 | 28.82 | 28.68 | 1.23% | 459,005 |
| Sep 3, 2025 | 28.34 | 28.75 | 28.13 | 28.47 | 28.33 | -0.14% | 323,214 |
| Sep 2, 2025 | 28.55 | 28.72 | 28.29 | 28.51 | 28.37 | -1.18% | 433,024 |
| Aug 29, 2025 | 28.83 | 29.14 | 28.70 | 28.85 | 28.71 | 0.42% | 561,313 |
| Aug 28, 2025 | 28.83 | 28.83 | 28.23 | 28.73 | 28.59 | -0.35% | 565,657 |
| Aug 27, 2025 | 28.81 | 29.31 | 28.62 | 28.83 | 28.69 | -0.55% | 461,714 |
| Aug 26, 2025 | 28.83 | 29.18 | 28.70 | 28.99 | 28.85 | 0.14% | 761,902 |