Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.31	34.31	32.39	33.70	33.70	-1.09%	918,317
Feb 20, 2025	34.02	34.17	33.66	34.07	34.07	-0.26%	380,097
Feb 19, 2025	34.74	35.05	34.13	34.16	34.16	-2.54%	491,134
Feb 18, 2025	34.94	35.38	34.73	35.05	35.05	0.69%	418,106
Feb 14, 2025	34.55	34.85	34.53	34.81	34.81	1.16%	540,262
Feb 13, 2025	34.60	34.85	34.25	34.41	34.41	-0.29%	407,421
Feb 12, 2025	34.68	35.20	34.34	34.51	34.51	-2.38%	613,899
Feb 11, 2025	34.38	35.37	34.29	35.35	35.35	2.35%	962,733
Feb 10, 2025	34.67	35.68	34.26	34.54	34.54	0.29%	1,125,079
Feb 7, 2025	35.25	35.80	33.66	34.44	34.44	-0.61%	1,271,839
Feb 6, 2025	35.17	35.61	34.45	34.65	34.65	-0.55%	936,056
Feb 5, 2025	35.10	35.27	34.67	34.84	34.84	-0.09%	717,829
Feb 4, 2025	35.00	35.32	34.71	34.87	34.87	-0.31%	922,394
Feb 3, 2025	35.10	36.07	34.95	34.98	34.98	-3.10%	913,662
Jan 31, 2025	36.83	37.01	35.87	36.10	36.10	-1.72%	695,598
Jan 30, 2025	36.77	37.02	36.29	36.73	36.73	-0.33%	599,932
Jan 29, 2025	37.19	37.63	36.58	36.85	36.85	-0.99%	961,455
Jan 28, 2025	38.04	38.30	37.12	37.22	37.22	-2.64%	552,157
Jan 27, 2025	37.06	38.44	37.06	38.23	38.23	2.99%	489,291
Jan 24, 2025	37.18	37.36	36.98	37.12	37.12	-1.07%	380,920
Jan 23, 2025	37.81	38.60	37.33	37.52	37.52	0.24%	641,794
Jan 22, 2025	37.06	37.71	37.06	37.43	37.43	0.73%	566,461
Jan 21, 2025	36.68	37.21	36.60	37.16	37.16	1.81%	711,334
Jan 17, 2025	36.53	37.24	36.19	36.50	36.50	-2.48%	2,462,859
Jan 16, 2025	36.65	37.51	36.55	37.43	37.43	1.71%	670,975
Jan 15, 2025	36.57	37.24	36.38	36.80	36.80	3.02%	705,384
Jan 14, 2025	35.36	35.81	35.14	35.72	35.72	1.59%	606,117
Jan 13, 2025	34.34	35.33	34.24	35.16	35.16	2.03%	479,530
Jan 10, 2025	34.66	34.98	34.30	34.46	34.46	-2.82%	526,362
Jan 8, 2025	35.25	35.64	34.94	35.46	35.46	-0.67%	405,381
Jan 7, 2025	36.16	36.53	35.44	35.70	35.70	-1.76%	439,598
Jan 6, 2025	36.75	37.12	36.25	36.34	36.34	-1.12%	512,451
Jan 3, 2025	36.09	36.83	35.51	36.75	36.75	3.43%	919,528
Jan 2, 2025	36.07	36.21	35.48	35.53	35.53	-1.09%	386,276
Dec 31, 2024	36.15	36.37	35.90	35.92	35.78	0.03%	343,720
Dec 30, 2024	36.05	36.08	35.53	35.91	35.77	-0.94%	457,824
Dec 27, 2024	36.10	36.73	35.91	36.25	36.11	-0.41%	396,330
Dec 26, 2024	35.92	36.54	35.83	36.40	36.26	0.89%	395,005
Dec 24, 2024	35.50	36.22	35.50	36.08	35.94	0.73%	145,094
Dec 23, 2024	35.87	36.01	35.45	35.82	35.68	0.06%	689,310
Dec 20, 2024	36.21	36.74	35.75	35.80	35.66	-1.57%	1,632,843
Dec 19, 2024	37.02	37.42	36.28	36.37	36.23	-1.52%	713,798
Dec 18, 2024	38.42	38.68	36.85	36.93	36.79	-3.45%	696,263
Dec 17, 2024	38.50	38.78	38.20	38.25	38.10	-0.80%	616,964
Dec 16, 2024	38.67	38.77	38.25	38.56	38.41	-0.70%	599,969
Dec 13, 2024	39.50	39.50	38.68	38.83	38.68	-2.04%	547,629
Dec 12, 2024	40.10	40.12	39.47	39.64	39.48	-1.20%	563,983
Dec 11, 2024	39.76	40.16	39.54	40.12	39.96	1.26%	550,705
Dec 10, 2024	39.40	39.95	38.98	39.62	39.46	0.71%	285,040
Dec 9, 2024	39.52	40.00	39.09	39.34	39.19	-0.08%	484,878
Dec 6, 2024	39.72	39.85	38.97	39.37	39.22	-0.13%	370,172
Dec 5, 2024	40.00	40.10	39.36	39.42	39.27	-1.03%	741,035
Dec 4, 2024	39.88	40.19	39.25	39.83	39.67	-0.77%	672,609
Dec 3, 2024	40.61	40.67	40.05	40.14	39.98	-1.95%	576,183
Dec 2, 2024	40.80	41.02	40.18	40.94	40.78	0.15%	766,652
Nov 29, 2024	40.73	40.98	40.41	40.88	40.72	1.04%	234,879
Nov 27, 2024	40.92	41.18	40.32	40.46	40.30	-0.95%	581,933
Nov 26, 2024	39.98	40.87	39.68	40.85	40.69	1.49%	666,802
Nov 25, 2024	40.50	41.17	40.18	40.25	40.09	0.80%	1,158,117
Nov 22, 2024	39.60	40.00	39.45	39.93	39.77	1.60%	308,084
Nov 21, 2024	39.08	39.72	38.99	39.30	39.15	0.85%	382,042
Nov 20, 2024	39.05	39.38	38.56	38.97	38.82	-0.69%	331,144
Nov 19, 2024	39.24	39.58	39.08	39.24	39.09	-0.88%	345,727
Nov 18, 2024	39.73	40.21	39.45	39.59	39.44	-0.08%	598,126
Nov 15, 2024	40.49	40.49	39.50	39.62	39.46	-1.47%	356,812
Nov 14, 2024	40.79	40.90	39.99	40.21	40.05	-1.33%	567,490
Nov 13, 2024	41.54	41.68	40.69	40.75	40.59	-1.55%	695,744
Nov 12, 2024	41.50	41.94	41.02	41.39	41.23	-0.98%	843,788
Nov 11, 2024	41.00	42.48	40.98	41.80	41.64	2.80%	969,845
Nov 8, 2024	40.24	40.93	40.21	40.66	40.50	1.07%	780,751
Nov 7, 2024	41.33	41.44	40.21	40.23	40.07	-2.43%	825,406
Nov 6, 2024	39.62	41.41	39.10	41.23	41.07	8.24%	836,094
Nov 5, 2024	37.18	38.13	37.04	38.09	37.94	2.09%	522,805
Nov 4, 2024	37.34	37.72	37.10	37.31	37.16	-0.61%	608,672
Nov 1, 2024	36.89	37.71	36.89	37.54	37.39	1.76%	634,081
Oct 31, 2024	37.40	38.00	36.46	36.89	36.75	-1.10%	1,492,072
Oct 30, 2024	36.34	39.07	35.50	37.30	37.15	-2.64%	1,619,619
Oct 29, 2024	38.09	38.59	37.81	38.31	38.16	0.34%	1,171,870
Oct 28, 2024	37.45	38.28	37.39	38.18	38.03	2.25%	629,555
Oct 25, 2024	37.25	37.56	37.20	37.34	37.19	0.86%	350,576
Oct 24, 2024	37.53	37.80	36.67	37.02	36.88	-1.20%	734,655
Oct 23, 2024	37.73	37.74	37.00	37.47	37.32	-0.61%	1,016,669
Oct 22, 2024	37.33	37.75	37.08	37.70	37.55	0.91%	671,159
Oct 21, 2024	37.64	37.73	37.09	37.36	37.21	-1.09%	625,774
Oct 18, 2024	37.69	37.99	37.34	37.77	37.62	0.88%	534,075
Oct 17, 2024	37.89	37.89	37.12	37.44	37.29	-1.45%	622,395
Oct 16, 2024	37.25	38.12	37.10	37.99	37.84	3.88%	875,569
Oct 15, 2024	36.45	37.56	36.45	36.57	36.43	0.52%	661,453
Oct 14, 2024	36.22	36.41	35.57	36.38	36.24	0.14%	435,688
Oct 11, 2024	35.82	36.56	35.75	36.33	36.19	1.94%	521,867
Oct 10, 2024	36.08	36.27	35.48	35.64	35.50	-1.95%	612,994
Oct 9, 2024	36.38	36.77	36.03	36.35	36.21	-1.89%	729,267
Oct 8, 2024	36.70	37.29	36.44	37.05	36.91	1.56%	634,899
Oct 7, 2024	35.62	36.67	35.62	36.48	36.34	1.02%	715,737
Oct 4, 2024	37.29	37.29	35.90	36.11	35.83	-1.58%	612,149
Oct 3, 2024	36.64	37.03	36.39	36.69	36.41	-0.89%	585,904
Oct 2, 2024	37.20	37.70	36.98	37.02	36.73	-1.25%	444,629
Oct 1, 2024	38.31	38.31	36.91	37.49	37.20	-2.85%	713,810
Sep 30, 2024	38.62	39.69	38.40	38.59	38.29	0.05%	908,784
Sep 27, 2024	37.82	38.87	37.75	38.57	38.27	3.29%	939,474