Skip to main content
logo
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
27.72
-0.51 (-1.81%)
At close: Jul 18, 2025, 4:00 PM
27.51
-0.21 (-0.76%)
After-hours: Jul 18, 2025, 5:07 PM EDT

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202528.6628.8027.5227.7327.73-1.77%1,034,612
Jul 17, 202528.0928.5227.8428.2328.230.75%699,196
Jul 16, 202528.1328.4727.6928.0228.020.43%661,341
Jul 15, 202528.7528.9427.8827.9027.90-2.86%589,868
Jul 14, 202529.1929.2528.6028.7228.72-2.21%606,150
Jul 11, 202529.6829.7029.0529.3729.37-2.03%566,967
Jul 10, 202529.1930.5029.1529.9829.982.50%839,687
Jul 9, 202528.8929.3128.6329.2529.251.49%953,503
Jul 8, 202528.3428.9728.2228.8228.821.84%956,766
Jul 7, 202528.6029.1828.2428.3028.30-2.65%871,349
Jul 3, 202529.4429.6728.8029.0728.93-0.62%439,505
Jul 2, 202528.6529.3228.3729.2529.112.60%751,492
Jul 1, 202527.0229.2426.9228.5128.374.20%1,186,129
Jun 30, 202527.6027.7027.0627.3627.23-0.87%852,259
Jun 27, 202527.5527.8627.3327.6027.460.66%1,232,068
Jun 26, 202527.1227.4527.0427.4227.291.11%684,814
Jun 25, 202527.4827.4927.0227.1226.99-1.56%1,049,500
Jun 24, 202527.7827.8726.6727.5527.41-0.33%893,914
Jun 23, 202527.2327.7727.0027.6427.501.43%638,697
Jun 20, 202528.1828.4627.1927.2527.12-2.61%1,263,438
Jun 18, 202527.8028.2927.7227.9827.840.87%862,264
Jun 17, 202528.1228.3927.5527.7427.60-2.05%754,959
Jun 16, 202527.7828.5227.4028.3228.182.61%862,199
Jun 13, 202527.5227.9227.0927.6027.46-0.68%1,218,971
Jun 12, 202527.3327.8326.8527.7927.651.20%740,850
Jun 11, 202528.3428.4227.2527.4627.33-2.49%1,069,757
Jun 10, 202527.5028.3027.3028.1628.022.96%836,926
Jun 9, 202527.0627.8026.9327.3527.221.86%653,010
Jun 6, 202527.4427.6126.5826.8526.72-0.52%732,179
Jun 5, 202526.9727.0626.7326.9926.86-0.15%1,246,271
Jun 4, 202526.9527.1226.5827.0326.900.75%836,896
Jun 3, 202525.9527.0725.8126.8326.703.31%847,735
Jun 2, 202527.0927.0925.7425.9725.840.08%1,161,909
May 30, 202526.2226.3925.9025.9525.82-1.14%1,298,624
May 29, 202526.1726.2725.8626.2526.120.38%932,728
May 28, 202526.4026.6826.1326.1526.02-0.80%707,938
May 27, 202526.1926.4725.8826.3626.232.33%611,421
May 23, 202525.6326.0425.5725.7625.63-1.53%696,856
May 22, 202526.3126.3126.0126.1626.03-0.27%675,581
May 21, 202526.8726.9226.1626.2326.10-3.46%944,285
May 20, 202527.4627.6227.1227.1727.04-1.38%994,528
May 19, 202527.5827.7127.3027.5527.41-1.08%596,322
May 16, 202528.0028.1527.7827.8527.71-0.57%978,833
May 15, 202528.0628.2227.5128.0127.87-0.43%806,664
May 14, 202527.8928.1827.2328.1327.990.32%822,753
May 13, 202528.3328.3327.7528.0427.90-0.50%1,305,108
May 12, 202527.7628.6427.3228.1828.047.48%1,346,215
May 9, 202526.4426.5826.0926.2226.09-0.72%793,901
May 8, 202525.5726.5025.3626.4126.284.22%945,536
May 7, 202525.2225.7525.1525.3425.220.68%1,183,441