Skip to main content
logo
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
26.41
-0.12 (-0.45%)
At close: Oct 13, 2025, 4:00 PM EDT
26.31
-0.10 (-0.38%)
After-hours: Oct 13, 2025, 4:36 PM EDT

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202526.7026.9925.9326.4126.41-0.45%1,435,444
Oct 10, 202528.0128.3426.4726.5326.53-6.09%911,355
Oct 9, 202529.0529.2128.2128.2528.25-2.59%1,654,596
Oct 8, 202526.6029.1826.5929.0029.004.47%2,016,613
Oct 7, 202528.1428.4627.4227.7627.76-2.63%757,122
Oct 6, 202527.1628.6427.1128.5128.513.86%1,056,308
Oct 3, 202526.4628.0926.4627.4527.323.62%2,309,792
Oct 2, 202526.1426.5625.9526.4926.361.98%865,636
Oct 1, 202525.9926.2525.7125.9825.85-1.31%594,087
Sep 30, 202526.0826.4625.9726.3226.190.30%883,353
Sep 29, 202526.4026.4925.7526.2426.11-0.08%777,326
Sep 26, 202526.2526.6526.1126.2626.130.04%731,178
Sep 25, 202526.3326.5025.9826.2526.12-0.76%618,122
Sep 24, 202526.4626.6825.9826.4526.32-0.82%699,897
Sep 23, 202526.8527.1526.4126.6726.54-0.04%804,696
Sep 22, 202526.9627.1626.5626.6826.55-1.22%785,160
Sep 19, 202527.5227.5526.9427.0126.88-1.85%1,844,127
Sep 18, 202527.8128.2027.4027.5227.39-0.40%733,763
Sep 17, 202528.5329.0227.5527.6327.50-3.22%646,602
Sep 16, 202528.4428.7228.1828.5528.410.81%551,227
Sep 15, 202528.1028.4527.9728.3228.181.11%589,776
Sep 12, 202528.5228.6027.9228.0127.87-2.40%557,715
Sep 11, 202527.6528.7827.6028.7028.563.57%739,988
Sep 10, 202527.9628.1327.2727.7127.58-2.33%898,427
Sep 9, 202528.6428.9328.2928.3728.23-0.84%613,788
Sep 8, 202528.6828.6827.9328.6128.47-570,219
Sep 5, 202528.8229.7228.4228.6128.47-0.73%566,660
Sep 4, 202528.4728.8627.9928.8228.681.23%459,005
Sep 3, 202528.3428.7528.1328.4728.33-0.14%323,214
Sep 2, 202528.5528.7228.2928.5128.37-1.18%433,024
Aug 29, 202528.8329.1428.7028.8528.710.42%561,313
Aug 28, 202528.8328.8328.2328.7328.59-0.35%565,657
Aug 27, 202528.8129.3128.6228.8328.69-0.55%461,714
Aug 26, 202528.8329.1828.7028.9928.850.14%761,902
Aug 25, 202529.3729.5328.8428.9528.81-2.03%590,709
Aug 22, 202528.3430.1928.3429.5529.415.12%900,735
Aug 21, 202527.5528.1527.3228.1127.971.63%553,996
Aug 20, 202528.6128.8427.6627.6627.53-3.76%700,753
Aug 19, 202528.1029.3828.1028.7428.603.08%899,992
Aug 18, 202528.1128.3127.8027.8827.74-0.46%677,193
Aug 15, 202528.4628.6727.8628.0127.87-1.06%917,858
Aug 14, 202528.2828.4327.8528.3128.17-1.26%930,373
Aug 13, 202527.5428.7027.2628.6728.534.10%960,521
Aug 12, 202526.6127.6526.5827.5427.415.80%1,238,061
Aug 11, 202526.5226.6425.8326.0325.90-2.14%860,918
Aug 8, 202526.7126.8026.4626.6026.47-0.34%792,955
Aug 7, 202527.8127.8126.6426.6926.56-3.30%814,134
Aug 6, 202527.6227.7527.4427.6027.470.04%647,710
Aug 5, 202527.0227.6026.8127.5927.462.07%847,302
Aug 4, 202526.8327.2826.7427.0326.900.67%821,114