Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.21	36.74	35.75	35.80	35.80	-1.57%	1,632,843
Dec 19, 2024	37.02	37.42	36.28	36.37	36.37	-1.52%	713,798
Dec 18, 2024	38.42	38.68	36.85	36.93	36.93	-3.45%	696,263
Dec 17, 2024	38.50	38.78	38.20	38.25	38.25	-0.80%	616,964
Dec 16, 2024	38.67	38.77	38.25	38.56	38.56	-0.70%	599,969
Dec 13, 2024	39.50	39.50	38.68	38.83	38.83	-2.04%	547,629
Dec 12, 2024	40.10	40.12	39.47	39.64	39.64	-1.20%	563,983
Dec 11, 2024	39.76	40.16	39.54	40.12	40.12	1.26%	550,705
Dec 10, 2024	39.40	39.95	38.98	39.62	39.62	0.71%	285,040
Dec 9, 2024	39.52	40.00	39.09	39.34	39.34	-0.08%	484,878
Dec 6, 2024	39.72	39.85	38.97	39.37	39.37	-0.13%	370,172
Dec 5, 2024	40.00	40.10	39.36	39.42	39.42	-1.03%	741,035
Dec 4, 2024	39.88	40.19	39.25	39.83	39.83	-0.77%	672,609
Dec 3, 2024	40.61	40.67	40.05	40.14	40.14	-1.95%	576,183
Dec 2, 2024	40.80	41.02	40.18	40.94	40.94	0.15%	766,652
Nov 29, 2024	40.73	40.98	40.41	40.88	40.88	1.04%	234,879
Nov 27, 2024	40.92	41.18	40.32	40.46	40.46	-0.95%	581,933
Nov 26, 2024	39.98	40.87	39.68	40.85	40.85	1.49%	666,802
Nov 25, 2024	40.50	41.17	40.18	40.25	40.25	0.80%	1,158,117
Nov 22, 2024	39.60	40.00	39.45	39.93	39.93	1.60%	308,084
Nov 21, 2024	39.08	39.72	38.99	39.30	39.30	0.85%	382,042
Nov 20, 2024	39.05	39.38	38.56	38.97	38.97	-0.69%	331,144
Nov 19, 2024	39.24	39.58	39.08	39.24	39.24	-0.88%	345,727
Nov 18, 2024	39.73	40.21	39.45	39.59	39.59	-0.08%	598,126
Nov 15, 2024	40.49	40.49	39.50	39.62	39.62	-1.47%	356,812
Nov 14, 2024	40.79	40.90	39.99	40.21	40.21	-1.33%	567,490
Nov 13, 2024	41.54	41.68	40.69	40.75	40.75	-1.55%	695,744
Nov 12, 2024	41.50	41.94	41.02	41.39	41.39	-0.98%	843,788
Nov 11, 2024	41.00	42.48	40.98	41.80	41.80	2.80%	969,845
Nov 8, 2024	40.24	40.93	40.21	40.66	40.66	1.07%	780,751
Nov 7, 2024	41.33	41.44	40.21	40.23	40.23	-2.43%	825,406
Nov 6, 2024	39.62	41.41	39.10	41.23	41.23	8.24%	836,094
Nov 5, 2024	37.18	38.13	37.04	38.09	38.09	2.09%	522,805
Nov 4, 2024	37.34	37.72	37.10	37.31	37.31	-0.61%	608,672
Nov 1, 2024	36.89	37.71	36.89	37.54	37.54	1.76%	634,081
Oct 31, 2024	37.40	38.00	36.46	36.89	36.89	-1.10%	1,492,072
Oct 30, 2024	36.34	39.07	35.50	37.30	37.30	-2.64%	1,619,619
Oct 29, 2024	38.09	38.59	37.81	38.31	38.31	0.34%	1,171,870
Oct 28, 2024	37.45	38.28	37.39	38.18	38.18	2.25%	629,555
Oct 25, 2024	37.25	37.56	37.20	37.34	37.34	0.86%	350,576
Oct 24, 2024	37.53	37.80	36.67	37.02	37.02	-1.20%	734,655
Oct 23, 2024	37.73	37.74	37.00	37.47	37.47	-0.61%	1,016,669
Oct 22, 2024	37.33	37.75	37.08	37.70	37.70	0.91%	671,159
Oct 21, 2024	37.64	37.73	37.09	37.36	37.36	-1.09%	625,774
Oct 18, 2024	37.69	37.99	37.34	37.77	37.77	0.88%	534,075
Oct 17, 2024	37.89	37.89	37.12	37.44	37.44	-1.45%	622,395
Oct 16, 2024	37.25	38.12	37.10	37.99	37.99	3.88%	875,569
Oct 15, 2024	36.45	37.56	36.45	36.57	36.57	0.52%	661,453
Oct 14, 2024	36.22	36.41	35.57	36.38	36.38	0.14%	435,688
Oct 11, 2024	35.82	36.56	35.75	36.33	36.33	1.94%	521,867
Oct 10, 2024	36.08	36.27	35.48	35.64	35.64	-1.95%	612,994
Oct 9, 2024	36.38	36.77	36.03	36.35	36.35	-1.89%	729,267
Oct 8, 2024	36.70	37.29	36.44	37.05	37.05	1.56%	634,899
Oct 7, 2024	35.62	36.67	35.62	36.48	36.48	1.02%	715,737
Oct 4, 2024	37.29	37.29	35.90	36.11	35.97	-1.58%	612,149
Oct 3, 2024	36.64	37.03	36.39	36.69	36.55	-0.89%	585,904
Oct 2, 2024	37.20	37.70	36.98	37.02	36.88	-1.25%	444,629
Oct 1, 2024	38.31	38.31	36.91	37.49	37.35	-2.85%	713,810
Sep 30, 2024	38.62	39.69	38.40	38.59	38.44	0.05%	908,784
Sep 27, 2024	37.82	38.87	37.75	38.57	38.42	3.29%	939,474
Sep 26, 2024	37.14	37.70	36.96	37.34	37.20	0.86%	704,296
Sep 25, 2024	37.47	37.57	36.89	37.02	36.88	-1.20%	556,786
Sep 24, 2024	37.22	37.59	37.22	37.47	37.33	0.75%	510,524
Sep 23, 2024	37.27	37.46	36.88	37.19	37.05	0.11%	403,324
Sep 20, 2024	37.31	37.54	36.67	37.15	37.01	-1.43%	2,048,999
Sep 19, 2024	38.25	38.28	37.54	37.69	37.55	0.45%	697,427
Sep 18, 2024	37.54	38.30	37.32	37.52	37.38	0.21%	565,974
Sep 17, 2024	37.50	37.92	37.22	37.44	37.30	0.32%	626,133
Sep 16, 2024	37.56	37.84	36.97	37.32	37.18	-0.03%	735,468
Sep 13, 2024	36.87	37.34	36.77	37.33	37.19	2.50%	608,989
Sep 12, 2024	36.31	36.58	35.78	36.42	36.28	1.00%	609,996
Sep 11, 2024	36.09	36.14	35.32	36.06	35.92	-0.61%	676,511
Sep 10, 2024	36.31	36.37	35.83	36.28	36.14	-	521,446
Sep 9, 2024	35.96	36.37	35.67	36.28	36.14	0.75%	745,393
Sep 6, 2024	36.29	36.55	35.92	36.01	35.87	-0.85%	418,011
Sep 5, 2024	37.07	37.07	36.01	36.32	36.18	-2.37%	679,012
Sep 4, 2024	37.22	37.39	36.85	37.20	37.06	-0.05%	718,994
Sep 3, 2024	36.65	37.25	36.44	37.22	37.08	0.70%	831,019
Aug 30, 2024	36.89	37.12	36.25	36.96	36.82	1.09%	578,723
Aug 29, 2024	37.50	37.50	36.49	36.56	36.42	-2.06%	793,845
Aug 28, 2024	36.63	37.35	36.47	37.33	37.19	1.41%	880,271
Aug 27, 2024	37.30	37.30	36.46	36.81	36.67	-1.39%	348,253
Aug 26, 2024	38.00	38.00	37.24	37.33	37.19	-1.16%	356,986
Aug 23, 2024	37.25	38.00	37.11	37.77	37.63	1.94%	410,767
Aug 22, 2024	37.39	37.68	36.99	37.05	36.91	-1.15%	314,051
Aug 21, 2024	37.56	37.82	37.28	37.48	37.34	0.94%	435,403
Aug 20, 2024	37.44	37.54	36.89	37.13	36.99	-1.04%	526,486
Aug 19, 2024	37.38	37.60	37.16	37.52	37.38	0.43%	479,563
Aug 16, 2024	37.26	37.66	36.94	37.36	37.22	0.13%	541,755
Aug 15, 2024	37.20	38.48	37.14	37.31	37.17	2.58%	987,147
Aug 14, 2024	36.96	37.08	36.22	36.37	36.23	-1.41%	390,995
Aug 13, 2024	36.55	37.04	36.23	36.89	36.75	1.63%	470,870
Aug 12, 2024	36.36	36.54	36.08	36.30	36.16	-0.08%	549,655
Aug 9, 2024	37.14	37.79	36.29	36.33	36.19	-2.15%	659,450
Aug 8, 2024	37.13	37.37	36.74	37.13	36.99	0.87%	544,878
Aug 7, 2024	37.51	37.63	36.65	36.81	36.67	-1.18%	783,899
Aug 6, 2024	36.69	38.06	36.44	37.25	37.11	1.53%	931,474
Aug 5, 2024	35.59	37.62	35.55	36.69	36.55	-1.45%	868,679
Aug 2, 2024	37.41	37.69	36.59	37.23	37.09	-2.84%	1,080,277
Aug 1, 2024	39.19	39.63	37.80	38.32	38.17	-2.22%	827,008