Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.12	28.21	26.70	27.62	27.62	-0.72%	1,754,346
Mar 12, 2026	29.03	29.65	27.78	27.82	27.82	-6.01%	1,213,693
Mar 11, 2026	31.04	31.04	28.99	29.60	29.60	-4.91%	1,687,099
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%	1,119,666
Mar 6, 2026	32.23	32.23	30.35	30.80	30.80	-7.20%	1,383,053
Mar 5, 2026	34.38	34.52	33.01	33.19	33.19	-3.85%	1,026,201
Mar 4, 2026	34.64	35.32	34.35	34.52	34.52	-0.03%	767,092
Mar 3, 2026	33.75	34.73	33.24	34.53	34.53	-0.20%	800,360
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%	937,969
Feb 25, 2026	33.43	33.43	32.50	32.65	32.65	-1.60%	828,202
Feb 24, 2026	32.92	33.50	32.81	33.18	33.18	1.16%	1,317,270
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%	928,860
Feb 19, 2026	33.94	34.94	33.33	34.68	34.68	2.18%	990,368
Feb 18, 2026	33.87	34.10	33.39	33.94	33.94	0.59%	929,325
Feb 17, 2026	33.50	33.96	33.17	33.74	33.74	1.60%	1,033,044
Feb 13, 2026	32.72	33.87	32.55	33.21	33.21	1.84%	1,224,192
Feb 12, 2026	35.01	35.45	31.07	32.61	32.61	-5.34%	2,768,791
Feb 11, 2026	34.99	36.27	34.26	34.45	34.45	-1.35%	1,158,811
Feb 10, 2026	35.53	36.18	34.88	34.92	34.92	-1.83%	1,204,312
Feb 9, 2026	35.31	35.71	34.23	35.57	35.57	2.33%	2,131,995
Feb 6, 2026	34.40	36.32	33.18	34.76	34.76	-8.21%	2,915,429
Feb 5, 2026	37.81	38.45	37.53	37.87	37.87	0.11%	1,950,348
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%	1,416,472
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%	1,560,453
Jan 28, 2026	33.59	35.16	33.26	34.33	34.33	4.00%	1,762,520
Jan 27, 2026	33.25	33.49	32.93	33.01	33.01	-1.14%	692,060
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%	1,099,454
Jan 22, 2026	33.95	34.69	33.69	34.65	34.65	2.12%	1,291,042
Jan 21, 2026	32.51	34.35	32.51	33.93	33.93	5.27%	1,179,624
Jan 20, 2026	32.38	32.89	31.98	32.23	32.23	-2.75%	974,516
Jan 16, 2026	33.11	33.62	32.84	33.14	33.14	-1.19%	2,855,691
Jan 15, 2026	33.25	33.70	33.02	33.54	33.54	1.36%	1,219,951
Jan 14, 2026	33.11	33.55	32.74	33.09	33.09	-0.39%	1,178,426
Jan 13, 2026	33.23	33.49	32.76	33.22	33.22	0.51%	599,412
Jan 12, 2026	33.00	33.37	32.63	33.05	33.05	-0.57%	985,283
Jan 9, 2026	33.00	33.49	32.72	33.24	33.24	0.67%	660,239
Jan 8, 2026	31.80	33.23	31.80	33.02	33.02	2.39%	633,585
Jan 7, 2026	32.83	32.97	32.02	32.25	32.25	-1.68%	884,717
Jan 6, 2026	32.37	33.12	32.34	32.80	32.80	2.18%	1,239,431
Jan 5, 2026	30.43	32.39	30.32	32.10	32.10	4.87%	1,044,260
Jan 2, 2026	30.01	30.72	29.79	30.61	30.47	2.00%	648,000
Dec 31, 2025	30.42	30.42	29.99	30.01	29.87	-1.02%	553,517