Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	28.26	28.32	27.48	27.55	27.55	-4.47%	631,354
Apr 24, 2025	28.25	28.93	28.03	28.84	28.84	2.05%	575,451
Apr 23, 2025	29.20	29.67	28.14	28.26	28.26	-0.84%	807,530
Apr 22, 2025	28.26	28.61	27.88	28.50	28.50	1.42%	692,951
Apr 21, 2025	28.04	28.50	27.39	28.10	28.10	-0.71%	1,045,899
Apr 17, 2025	27.36	28.51	27.36	28.30	28.30	3.44%	1,184,849
Apr 16, 2025	27.82	28.07	27.13	27.36	27.36	-1.65%	1,017,561
Apr 15, 2025	28.53	28.67	27.72	27.82	27.82	-2.73%	587,010
Apr 14, 2025	28.63	29.07	27.96	28.60	28.60	0.42%	819,689
Apr 11, 2025	28.42	28.95	27.25	28.48	28.34	-0.14%	843,769
Apr 10, 2025	28.50	28.65	27.72	28.52	28.38	-0.94%	1,184,260
Apr 9, 2025	26.88	29.23	26.63	28.79	28.65	6.04%	1,700,008
Apr 8, 2025	28.16	28.67	26.64	27.15	27.02	-0.48%	1,164,232
Apr 7, 2025	27.61	28.58	26.50	27.28	27.15	-2.22%	1,712,307
Apr 4, 2025	26.80	28.03	26.55	27.90	27.76	2.05%	1,755,896
Apr 3, 2025	28.79	29.02	27.08	27.34	27.21	-9.11%	1,106,847
Apr 2, 2025	28.99	30.12	28.99	30.08	29.93	2.52%	925,836
Apr 1, 2025	29.08	29.47	28.62	29.34	29.20	0.14%	740,864
Mar 31, 2025	28.94	29.52	28.81	29.30	29.16	-0.10%	646,938
Mar 28, 2025	29.81	30.03	29.20	29.33	29.19	-1.58%	527,598
Mar 27, 2025	29.78	30.03	29.54	29.80	29.66	-0.43%	653,860
Mar 26, 2025	29.80	30.16	29.69	29.93	29.78	-0.13%	535,591
Mar 25, 2025	30.09	30.35	29.75	29.97	29.82	-0.53%	826,535
Mar 24, 2025	29.90	30.20	29.70	30.13	29.98	1.89%	708,436
Mar 21, 2025	28.96	29.59	28.77	29.57	29.43	1.09%	1,318,218
Mar 20, 2025	29.06	29.66	29.02	29.25	29.11	-0.31%	724,643
Mar 19, 2025	30.26	30.34	29.17	29.34	29.20	-2.98%	974,669
Mar 18, 2025	30.22	30.30	29.88	30.24	30.09	0.07%	772,609
Mar 17, 2025	29.82	30.33	29.61	30.22	30.07	1.04%	725,884
Mar 14, 2025	29.63	29.99	29.34	29.91	29.76	1.53%	958,968
Mar 13, 2025	29.90	30.20	29.26	29.46	29.32	-1.31%	746,305
Mar 12, 2025	30.40	30.54	29.62	29.85	29.71	-2.20%	1,142,055
Mar 11, 2025	31.95	32.00	30.48	30.52	30.37	-5.04%	959,335
Mar 10, 2025	32.15	32.90	32.06	32.14	31.98	-0.19%	1,165,753
Mar 7, 2025	32.07	32.53	31.68	32.20	32.04	-0.25%	1,377,271
Mar 6, 2025	31.40	32.28	31.29	32.28	32.12	2.31%	929,674
Mar 5, 2025	31.31	31.77	31.04	31.55	31.40	1.35%	959,859
Mar 4, 2025	31.80	32.19	30.90	31.13	30.98	-2.63%	1,191,138
Mar 3, 2025	32.58	32.99	31.88	31.97	31.81	-1.81%	651,301
Feb 28, 2025	32.20	32.64	32.05	32.56	32.40	1.37%	757,639
Feb 27, 2025	32.39	32.61	32.06	32.12	31.96	-1.11%	371,924
Feb 26, 2025	32.58	32.93	32.31	32.48	32.32	-0.82%	744,178
Feb 25, 2025	32.98	33.32	32.65	32.75	32.59	-0.30%	549,868
Feb 24, 2025	33.80	33.90	32.81	32.85	32.69	-2.52%	787,410
Feb 21, 2025	34.31	34.31	32.39	33.70	33.54	-1.09%	918,317
Feb 20, 2025	34.02	34.17	33.66	34.07	33.90	-0.26%	380,097
Feb 19, 2025	34.74	35.05	34.13	34.16	33.99	-2.54%	491,134
Feb 18, 2025	34.94	35.38	34.73	35.05	34.88	0.69%	418,106
Feb 14, 2025	34.55	34.85	34.53	34.81	34.64	1.16%	540,262
Feb 13, 2025	34.60	34.85	34.25	34.41	34.24	-0.29%	407,421