Skip to main content
logo
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
25.20
+0.68 (2.77%)
At close: Nov 25, 2025, 4:00 PM EST
25.20
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:10 PM EST

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202524.7425.5424.5425.2025.202.77%640,816
Nov 24, 202524.9024.9024.2024.5224.520.04%939,906
Nov 21, 202523.1924.7023.0624.5124.515.87%1,181,835
Nov 20, 202523.3023.8423.1323.1523.15-0.52%1,076,407
Nov 19, 202523.8523.8623.1423.2723.27-2.06%541,431
Nov 18, 202523.6124.0423.3123.7623.760.38%675,852
Nov 17, 202524.3424.4123.6423.6723.67-2.79%639,021
Nov 14, 202524.6024.8024.0524.3524.35-1.18%617,449
Nov 13, 202525.0025.4424.5124.6424.64-2.03%695,533
Nov 12, 202524.8525.4024.7925.1525.151.33%1,271,916
Nov 11, 202525.4925.4924.2624.8224.82-2.09%964,280
Nov 10, 202526.2526.2525.2325.3525.35-3.24%1,119,779
Nov 7, 202525.4526.2625.4026.2026.202.38%993,549
Nov 6, 202526.4626.5225.5625.5925.59-3.94%772,888
Nov 5, 202526.3926.8125.9526.6426.641.33%1,211,875
Nov 4, 202525.6726.3025.5326.2926.292.34%1,028,671
Nov 3, 202525.9526.1725.1825.6925.69-1.95%1,531,361
Oct 31, 202523.8526.3123.5026.2026.203.19%2,477,918
Oct 30, 202526.9826.9825.2025.3925.39-5.58%3,367,937
Oct 29, 202527.2127.5026.5526.8926.89-1.32%3,467,903
Oct 28, 202527.7427.7427.1127.2527.25-0.80%1,018,509
Oct 27, 202527.6527.9227.3527.4727.47-0.76%719,590
Oct 24, 202527.4427.7127.1427.6827.681.17%881,090
Oct 23, 202528.1428.1426.9427.3627.36-3.49%1,255,456
Oct 22, 202528.6928.9528.3128.3528.35-1.66%1,429,198
Oct 21, 202528.2029.1828.0128.8328.832.05%1,725,712
Oct 20, 202527.9328.4727.8528.2528.251.47%1,675,549
Oct 17, 202527.8527.9727.1727.8427.840.11%3,504,530
Oct 16, 202527.4027.9427.1027.8127.815.82%1,811,798
Oct 15, 202525.9326.6725.8826.2826.28-0.98%1,434,909
Oct 14, 202526.0426.7925.9926.5426.540.49%1,161,256
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, 202526.4628.0926.4627.4527.313.62%2,309,792
Oct 2, 202526.1426.5625.9526.4926.351.98%865,636
Oct 1, 202525.9926.2525.7125.9825.84-1.31%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, 202526.8527.1526.4126.6726.53-0.04%804,696
Sep 22, 202526.9627.1626.5626.6826.54-1.22%785,160
Sep 19, 202527.5227.5526.9427.0126.87-1.85%1,844,127
Sep 18, 202527.8128.2027.4027.5227.38-0.40%733,763
Sep 17, 202528.5329.0227.5527.6327.49-3.22%646,602