Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

30.46

+0.77 (2.59%)

At close: Apr 2, 2026, 4:00 PM EDT

30.13

-0.33 (-1.08%)

After-hours: Apr 2, 2026, 6:50 PM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.06	30.53	29.02	30.46	30.46	2.59%	734,783
Apr 1, 2026	29.86	30.48	29.32	29.69	29.69	0.95%	689,835
Mar 31, 2026	29.07	29.89	28.64	29.41	29.41	2.69%	1,061,029
Mar 30, 2026	28.80	29.06	28.38	28.64	28.64	0.14%	961,502
Mar 27, 2026	28.44	28.79	28.20	28.60	28.60	-0.83%	558,389
Mar 26, 2026	28.50	29.17	28.48	28.84	28.84	-1.03%	852,006
Mar 25, 2026	29.33	29.39	28.54	29.14	29.14	0.94%	838,707
Mar 24, 2026	27.75	29.47	27.45	28.87	28.87	3.00%	1,323,685
Mar 23, 2026	28.18	28.90	27.84	28.03	28.03	3.17%	822,394
Mar 20, 2026	27.34	27.41	26.76	27.17	27.17	0.04%	1,666,404
Mar 19, 2026	26.90	27.31	26.62	27.16	27.16	-	969,047
Mar 18, 2026	27.00	27.70	26.89	27.16	27.16	-0.59%	1,045,684
Mar 17, 2026	27.77	28.02	26.92	27.32	27.32	0.22%	925,466
Mar 16, 2026	27.99	28.08	27.08	27.26	27.26	-1.30%	1,191,380
Mar 13, 2026	28.12	28.21	26.70	27.62	27.62	-0.72%	1,771,954
Mar 12, 2026	29.03	29.65	27.78	27.82	27.82	-6.01%	1,213,694
Mar 11, 2026	31.04	31.04	28.99	29.60	29.60	-4.91%	1,687,103
Mar 10, 2026	30.98	32.04	30.83	31.13	31.13	-0.29%	796,337
Mar 9, 2026	30.80	31.23	29.40	31.22	31.22	1.36%	1,119,686
Mar 6, 2026	32.23	32.23	30.35	30.80	30.80	-7.20%	1,383,162
Mar 5, 2026	34.38	34.52	33.01	33.19	33.19	-3.85%	1,026,532
Mar 4, 2026	34.64	35.32	34.35	34.52	34.52	-0.03%	767,738
Mar 3, 2026	33.75	34.73	33.24	34.53	34.53	-0.20%	800,688
Mar 2, 2026	34.31	34.90	33.64	34.60	34.60	-1.40%	924,779
Feb 27, 2026	33.83	35.24	33.65	35.09	35.09	2.42%	1,343,830
Feb 26, 2026	32.83	34.65	32.68	34.26	34.26	4.93%	938,171
Feb 25, 2026	33.43	33.43	32.50	32.65	32.65	-1.60%	828,214
Feb 24, 2026	32.92	33.50	32.81	33.18	33.18	1.16%	1,318,092
Feb 23, 2026	35.15	35.22	32.67	32.80	32.80	-7.42%	1,170,431
Feb 20, 2026	34.54	35.89	33.94	35.43	35.43	2.16%	928,862
Feb 19, 2026	33.94	34.94	33.33	34.68	34.68	2.18%	990,517
Feb 18, 2026	33.87	34.10	33.39	33.94	33.94	0.59%	930,119
Feb 17, 2026	33.50	33.96	33.17	33.74	33.74	1.60%	1,033,865
Feb 13, 2026	32.72	33.87	32.55	33.21	33.21	1.84%	1,224,222
Feb 12, 2026	35.01	35.45	31.07	32.61	32.61	-5.34%	2,768,871
Feb 11, 2026	34.99	36.27	34.26	34.45	34.45	-1.35%	1,158,823
Feb 10, 2026	35.53	36.18	34.88	34.92	34.92	-1.83%	1,209,955
Feb 9, 2026	35.31	35.71	34.23	35.57	35.57	2.33%	2,132,208
Feb 6, 2026	34.40	36.32	33.18	34.76	34.76	-8.21%	2,915,963
Feb 5, 2026	37.81	38.45	37.53	37.87	37.87	0.11%	2,041,369
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%	1,416,592
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%	1,561,820
Jan 28, 2026	33.59	35.16	33.26	34.33	34.33	4.00%	1,763,231
Jan 27, 2026	33.25	33.49	32.93	33.01	33.01	-1.14%	692,063
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%	1,099,647
Jan 22, 2026	33.95	34.69	33.69	34.65	34.65	2.12%	1,291,042