Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.28	28.43	27.85	28.31	28.31	-1.26%	930,373
Aug 13, 2025	27.54	28.70	27.26	28.67	28.67	4.10%	960,521
Aug 12, 2025	26.61	27.65	26.58	27.54	27.54	5.80%	1,238,061
Aug 11, 2025	26.52	26.64	25.83	26.03	26.03	-2.14%	860,918
Aug 8, 2025	26.71	26.80	26.46	26.60	26.60	-0.34%	792,955
Aug 7, 2025	27.81	27.81	26.64	26.69	26.69	-3.30%	814,134
Aug 6, 2025	27.62	27.75	27.44	27.60	27.60	0.04%	647,710
Aug 5, 2025	27.02	27.60	26.81	27.59	27.59	2.07%	847,302
Aug 4, 2025	26.83	27.28	26.74	27.03	27.03	0.67%	821,114
Aug 1, 2025	27.49	27.75	26.73	26.85	26.85	-3.14%	1,331,066
Jul 31, 2025	27.27	27.80	26.98	27.72	27.72	0.43%	1,285,882
Jul 30, 2025	29.93	29.93	27.27	27.60	27.60	-0.76%	2,349,713
Jul 29, 2025	28.50	28.50	27.42	27.81	27.81	-2.80%	1,725,683
Jul 28, 2025	29.23	29.23	28.57	28.61	28.61	-2.45%	897,946
Jul 25, 2025	29.44	29.51	28.70	29.33	29.33	1.49%	910,144
Jul 24, 2025	28.63	28.92	28.44	28.90	28.90	0.94%	913,412
Jul 23, 2025	28.70	28.95	28.48	28.63	28.63	0.67%	949,871
Jul 22, 2025	27.99	28.70	27.91	28.44	28.44	2.19%	791,436
Jul 21, 2025	27.92	28.26	27.81	27.83	27.83	0.36%	621,900
Jul 18, 2025	28.66	28.80	27.52	27.73	27.73	-1.77%	1,034,614
Jul 17, 2025	28.09	28.52	27.84	28.23	28.23	0.75%	699,196
Jul 16, 2025	28.13	28.47	27.69	28.02	28.02	0.43%	661,341
Jul 15, 2025	28.75	28.94	27.88	27.90	27.90	-2.86%	589,868
Jul 14, 2025	29.19	29.25	28.60	28.72	28.72	-2.21%	606,150
Jul 11, 2025	29.68	29.70	29.05	29.37	29.37	-2.03%	566,967
Jul 10, 2025	29.19	30.50	29.15	29.98	29.98	2.50%	839,687
Jul 9, 2025	28.89	29.31	28.63	29.25	29.25	1.49%	953,503
Jul 8, 2025	28.34	28.97	28.22	28.82	28.82	1.84%	956,766
Jul 7, 2025	28.60	29.18	28.24	28.30	28.30	-2.65%	871,349
Jul 3, 2025	29.44	29.67	28.80	29.07	28.93	-0.62%	439,505
Jul 2, 2025	28.65	29.32	28.37	29.25	29.11	2.60%	751,492
Jul 1, 2025	27.02	29.24	26.92	28.51	28.37	4.20%	1,186,129
Jun 30, 2025	27.60	27.70	27.06	27.36	27.23	-0.87%	852,259
Jun 27, 2025	27.55	27.86	27.33	27.60	27.46	0.66%	1,232,068
Jun 26, 2025	27.12	27.45	27.04	27.42	27.29	1.11%	684,814
Jun 25, 2025	27.48	27.49	27.02	27.12	26.99	-1.56%	1,049,500
Jun 24, 2025	27.78	27.87	26.67	27.55	27.41	-0.33%	893,914
Jun 23, 2025	27.23	27.77	27.00	27.64	27.50	1.43%	638,697
Jun 20, 2025	28.18	28.46	27.19	27.25	27.12	-2.61%	1,263,438
Jun 18, 2025	27.80	28.29	27.72	27.98	27.84	0.87%	862,264
Jun 17, 2025	28.12	28.39	27.55	27.74	27.60	-2.05%	754,959
Jun 16, 2025	27.78	28.52	27.40	28.32	28.18	2.61%	862,199
Jun 13, 2025	27.52	27.92	27.09	27.60	27.46	-0.68%	1,218,971
Jun 12, 2025	27.33	27.83	26.85	27.79	27.65	1.20%	740,850
Jun 11, 2025	28.34	28.42	27.25	27.46	27.33	-2.49%	1,069,757
Jun 10, 2025	27.50	28.30	27.30	28.16	28.02	2.96%	836,926
Jun 9, 2025	27.06	27.80	26.93	27.35	27.22	1.86%	653,010
Jun 6, 2025	27.44	27.61	26.58	26.85	26.72	-0.52%	732,179
Jun 5, 2025	26.97	27.06	26.73	26.99	26.86	-0.15%	1,246,271
Jun 4, 2025	26.95	27.12	26.58	27.03	26.90	0.75%	836,896