Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

35.43

+0.75 (2.16%)

At close: Feb 20, 2026, 4:00 PM EST

35.40

-0.03 (-0.08%)

After-hours: Feb 20, 2026, 4:15 PM EST

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.54	35.89	33.94	35.43	-	2.16%	928,660
Feb 19, 2026	33.94	34.94	33.33	34.68	34.68	2.18%	990,368
Feb 18, 2026	33.87	34.10	33.39	33.94	33.94	0.59%	929,325
Feb 17, 2026	33.50	33.96	33.17	33.74	33.74	1.60%	1,033,044
Feb 13, 2026	32.72	33.87	32.55	33.21	33.21	1.84%	1,224,192
Feb 12, 2026	35.01	35.45	31.07	32.61	32.61	-5.34%	2,768,791
Feb 11, 2026	34.99	36.27	34.26	34.45	34.45	-1.35%	1,158,811
Feb 10, 2026	35.53	36.18	34.88	34.92	34.92	-1.83%	1,204,312
Feb 9, 2026	35.31	35.71	34.23	35.57	35.57	2.33%	2,131,995
Feb 6, 2026	34.40	36.32	33.18	34.76	34.76	-8.21%	2,915,429
Feb 5, 2026	37.81	38.45	37.53	37.87	37.87	0.11%	1,950,348
Feb 4, 2026	37.55	38.39	37.23	37.83	37.83	1.75%	2,381,827
Feb 3, 2026	36.03	37.58	36.03	37.18	37.18	2.20%	1,845,472
Feb 2, 2026	34.25	36.50	34.22	36.38	36.38	6.22%	1,416,472
Jan 30, 2026	33.59	34.65	33.08	34.25	34.25	-1.13%	1,375,497
Jan 29, 2026	35.05	35.89	34.30	34.64	34.64	0.90%	1,560,453
Jan 28, 2026	33.59	35.16	33.26	34.33	34.33	4.00%	1,762,520
Jan 27, 2026	33.25	33.49	32.93	33.01	33.01	-1.14%	692,060
Jan 26, 2026	33.72	34.01	32.98	33.39	33.39	-1.33%	651,531
Jan 23, 2026	34.65	34.78	33.80	33.84	33.84	-2.34%	1,099,454
Jan 22, 2026	33.95	34.69	33.69	34.65	34.65	2.12%	1,291,042
Jan 21, 2026	32.51	34.35	32.51	33.93	33.93	5.27%	1,179,624
Jan 20, 2026	32.38	32.89	31.98	32.23	32.23	-2.75%	974,516
Jan 16, 2026	33.11	33.62	32.84	33.14	33.14	-1.19%	2,855,691
Jan 15, 2026	33.25	33.70	33.02	33.54	33.54	1.36%	1,219,951
Jan 14, 2026	33.11	33.55	32.74	33.09	33.09	-0.39%	1,178,426
Jan 13, 2026	33.23	33.49	32.76	33.22	33.22	0.51%	599,412
Jan 12, 2026	33.00	33.37	32.63	33.05	33.05	-0.57%	985,283
Jan 9, 2026	33.00	33.49	32.72	33.24	33.24	0.67%	660,239
Jan 8, 2026	31.80	33.23	31.80	33.02	33.02	2.39%	633,585
Jan 7, 2026	32.83	32.97	32.02	32.25	32.25	-1.68%	884,717
Jan 6, 2026	32.37	33.12	32.34	32.80	32.80	2.18%	1,239,431
Jan 5, 2026	30.43	32.39	30.32	32.10	32.10	4.87%	1,044,260
Jan 2, 2026	30.01	30.72	29.79	30.61	30.47	2.00%	648,000
Dec 31, 2025	30.42	30.42	29.99	30.01	29.87	-1.02%	553,517
Dec 30, 2025	30.54	30.77	30.18	30.32	30.18	-1.21%	501,466
Dec 29, 2025	30.58	30.72	30.31	30.69	30.55	0.43%	915,541
Dec 26, 2025	30.38	30.72	30.33	30.56	30.42	-0.07%	609,088
Dec 24, 2025	30.40	30.71	30.39	30.58	30.44	0.30%	216,522
Dec 23, 2025	30.48	30.78	30.33	30.49	30.35	-0.03%	609,128
Dec 22, 2025	30.26	30.86	30.25	30.50	30.36	0.69%	914,694
Dec 19, 2025	30.74	30.98	29.63	30.29	30.15	-2.42%	1,864,251
Dec 18, 2025	30.81	31.48	30.64	31.04	30.90	1.64%	917,130
Dec 17, 2025	30.28	30.89	30.24	30.54	30.40	0.39%	872,897
Dec 16, 2025	30.77	31.25	30.17	30.42	30.28	-0.85%	1,146,997
Dec 15, 2025	30.77	30.90	30.32	30.68	30.54	-0.07%	844,833
Dec 12, 2025	30.89	31.25	30.27	30.70	30.56	0.13%	808,545
Dec 11, 2025	30.15	31.09	30.15	30.66	30.52	2.51%	873,038
Dec 10, 2025	29.07	30.11	29.00	29.91	29.77	2.68%	1,319,289
Dec 9, 2025	29.13	29.85	29.00	29.13	29.00	-0.58%	776,570