Skip to main content
logo
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
27.60
+0.18 (0.66%)
At close: Jun 27, 2025, 4:00 PM
27.50
-0.10 (-0.36%)
After-hours: Jun 27, 2025, 5:37 PM EDT

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.5527.8627.3327.6027.600.66%1,232,068
Jun 26, 202527.1227.4527.0427.4227.421.11%684,814
Jun 25, 202527.4827.4927.0227.1227.12-1.56%1,049,500
Jun 24, 202527.7827.8726.6727.5527.55-0.33%893,914
Jun 23, 202527.2327.7727.0027.6427.641.43%638,697
Jun 20, 202528.1828.4627.1927.2527.25-2.61%1,263,438
Jun 18, 202527.8028.2927.7227.9827.980.87%862,264
Jun 17, 202528.1228.3927.5527.7427.74-2.05%754,959
Jun 16, 202527.7828.5227.4028.3228.322.61%862,199
Jun 13, 202527.5227.9227.0927.6027.60-0.68%1,218,971
Jun 12, 202527.3327.8326.8527.7927.791.20%740,850
Jun 11, 202528.3428.4227.2527.4627.46-2.49%1,069,757
Jun 10, 202527.5028.3027.3028.1628.162.96%836,926
Jun 9, 202527.0627.8026.9327.3527.351.86%653,010
Jun 6, 202527.4427.6126.5826.8526.85-0.52%732,179
Jun 5, 202526.9727.0626.7326.9926.99-0.15%1,246,271
Jun 4, 202526.9527.1226.5827.0327.030.75%836,896
Jun 3, 202525.9527.0725.8126.8326.833.31%847,735
Jun 2, 202527.0927.0925.7425.9725.970.08%1,161,909
May 30, 202526.2226.3925.9025.9525.95-1.14%1,298,624
May 29, 202526.1726.2725.8626.2526.250.38%932,728
May 28, 202526.4026.6826.1326.1526.15-0.80%707,938
May 27, 202526.1926.4725.8826.3626.362.33%611,421
May 23, 202525.6326.0425.5725.7625.76-1.53%696,856
May 22, 202526.3126.3126.0126.1626.16-0.27%675,581
May 21, 202526.8726.9226.1626.2326.23-3.46%944,285
May 20, 202527.4627.6227.1227.1727.17-1.38%994,528
May 19, 202527.5827.7127.3027.5527.55-1.08%596,322
May 16, 202528.0028.1527.7827.8527.85-0.57%978,833
May 15, 202528.0628.2227.5128.0128.01-0.43%806,664
May 14, 202527.8928.1827.2328.1328.130.32%822,753
May 13, 202528.3328.3327.7528.0428.04-0.50%1,305,108
May 12, 202527.7628.6427.3228.1828.187.48%1,346,215
May 9, 202526.4426.5826.0926.2226.22-0.72%793,901
May 8, 202525.5726.5025.3626.4126.414.22%945,536
May 7, 202525.2225.7525.1525.3425.340.68%1,183,441
May 6, 202525.3525.5525.0125.1725.17-2.02%1,097,390
May 5, 202525.7526.2725.3225.6925.69-1.42%1,076,307
May 2, 202525.0526.3825.0126.0626.064.66%1,722,799
May 1, 202524.5225.1324.4224.9024.900.97%2,027,778
Apr 30, 202524.6325.1523.0224.6624.66-10.85%3,528,670
Apr 29, 202528.0528.2627.4027.6627.66-1.36%1,421,189
Apr 28, 202527.6928.1527.5028.0428.041.78%1,073,519
Apr 25, 202528.2628.3227.4827.5527.55-4.47%631,354
Apr 24, 202528.2528.9328.0328.8428.842.05%575,451
Apr 23, 202529.2029.6728.1428.2628.26-0.84%807,530
Apr 22, 202528.2628.6127.8828.5028.501.42%692,951
Apr 21, 202528.0428.5027.3928.1028.10-0.71%1,045,899
Apr 17, 202527.3628.5127.3628.3028.303.44%1,184,849
Apr 16, 202527.8228.0727.1327.3627.36-1.65%1,017,561