Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
28.03
-0.68 (-2.35%)
At close: Sep 12, 2025, 4:00 PM EDT
28.01
-0.01 (-0.05%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Werner Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.52 | 28.60 | 27.92 | 28.01 | 28.01 | -2.40% | 557,691 |
| Sep 11, 2025 | 27.65 | 28.78 | 27.60 | 28.70 | 28.70 | 3.57% | 739,988 |
| Sep 10, 2025 | 27.96 | 28.13 | 27.27 | 27.71 | 27.71 | -2.33% | 898,427 |
| Sep 9, 2025 | 28.64 | 28.93 | 28.29 | 28.37 | 28.37 | -0.84% | 613,788 |
| Sep 8, 2025 | 28.68 | 28.68 | 27.93 | 28.61 | 28.61 | - | 570,219 |
| Sep 5, 2025 | 28.82 | 29.72 | 28.42 | 28.61 | 28.61 | -0.73% | 566,660 |
| Sep 4, 2025 | 28.47 | 28.86 | 27.99 | 28.82 | 28.82 | 1.23% | 459,005 |
| Sep 3, 2025 | 28.34 | 28.75 | 28.13 | 28.47 | 28.47 | -0.14% | 323,214 |
| Sep 2, 2025 | 28.55 | 28.72 | 28.29 | 28.51 | 28.51 | -1.18% | 433,024 |
| Aug 29, 2025 | 28.83 | 29.14 | 28.70 | 28.85 | 28.85 | 0.42% | 561,313 |
| Aug 28, 2025 | 28.83 | 28.83 | 28.23 | 28.73 | 28.73 | -0.35% | 565,657 |
| Aug 27, 2025 | 28.81 | 29.31 | 28.62 | 28.83 | 28.83 | -0.55% | 461,714 |
| Aug 26, 2025 | 28.83 | 29.18 | 28.70 | 28.99 | 28.99 | 0.14% | 761,902 |
| Aug 25, 2025 | 29.37 | 29.53 | 28.84 | 28.95 | 28.95 | -2.03% | 590,709 |
| Aug 22, 2025 | 28.34 | 30.19 | 28.34 | 29.55 | 29.55 | 5.12% | 900,735 |
| Aug 21, 2025 | 27.55 | 28.15 | 27.32 | 28.11 | 28.11 | 1.63% | 553,996 |
| Aug 20, 2025 | 28.61 | 28.84 | 27.66 | 27.66 | 27.66 | -3.76% | 700,753 |
| Aug 19, 2025 | 28.10 | 29.38 | 28.10 | 28.74 | 28.74 | 3.08% | 899,992 |
| Aug 18, 2025 | 28.11 | 28.31 | 27.80 | 27.88 | 27.88 | -0.46% | 677,193 |
| Aug 15, 2025 | 28.46 | 28.67 | 27.86 | 28.01 | 28.01 | -1.06% | 917,858 |
| 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 |