Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
29.33
-0.47 (-1.58%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Werner Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.81 | 30.03 | 29.20 | 29.33 | 29.33 | -1.58% | 527,598 |
| Mar 27, 2025 | 29.78 | 30.03 | 29.54 | 29.80 | 29.80 | -0.43% | 653,860 |
| Mar 26, 2025 | 29.80 | 30.16 | 29.69 | 29.93 | 29.93 | -0.13% | 535,591 |
| Mar 25, 2025 | 30.09 | 30.35 | 29.75 | 29.97 | 29.97 | -0.53% | 826,535 |
| Mar 24, 2025 | 29.90 | 30.20 | 29.70 | 30.13 | 30.13 | 1.89% | 708,436 |
| Mar 21, 2025 | 28.96 | 29.59 | 28.77 | 29.57 | 29.57 | 1.09% | 1,318,218 |
| Mar 20, 2025 | 29.06 | 29.66 | 29.02 | 29.25 | 29.25 | -0.31% | 724,643 |
| Mar 19, 2025 | 30.26 | 30.34 | 29.17 | 29.34 | 29.34 | -2.98% | 974,669 |
| Mar 18, 2025 | 30.22 | 30.30 | 29.88 | 30.24 | 30.24 | 0.07% | 772,609 |
| Mar 17, 2025 | 29.82 | 30.33 | 29.61 | 30.22 | 30.22 | 1.04% | 725,884 |
| Mar 14, 2025 | 29.63 | 29.99 | 29.34 | 29.91 | 29.91 | 1.53% | 958,968 |
| Mar 13, 2025 | 29.90 | 30.20 | 29.26 | 29.46 | 29.46 | -1.31% | 746,305 |
| Mar 12, 2025 | 30.40 | 30.54 | 29.62 | 29.85 | 29.85 | -2.20% | 1,142,055 |
| Mar 11, 2025 | 31.95 | 32.00 | 30.48 | 30.52 | 30.52 | -5.04% | 959,335 |
| Mar 10, 2025 | 32.15 | 32.90 | 32.06 | 32.14 | 32.14 | -0.19% | 1,165,753 |
| Mar 7, 2025 | 32.07 | 32.53 | 31.68 | 32.20 | 32.20 | -0.25% | 1,377,271 |
| Mar 6, 2025 | 31.40 | 32.28 | 31.29 | 32.28 | 32.28 | 2.31% | 929,674 |
| Mar 5, 2025 | 31.31 | 31.77 | 31.04 | 31.55 | 31.55 | 1.35% | 959,859 |
| Mar 4, 2025 | 31.80 | 32.19 | 30.90 | 31.13 | 31.13 | -2.63% | 1,191,138 |
| Mar 3, 2025 | 32.58 | 32.99 | 31.88 | 31.97 | 31.97 | -1.81% | 651,301 |
| Feb 28, 2025 | 32.20 | 32.64 | 32.05 | 32.56 | 32.56 | 1.37% | 757,639 |
| Feb 27, 2025 | 32.39 | 32.61 | 32.06 | 32.12 | 32.12 | -1.11% | 371,924 |
| Feb 26, 2025 | 32.58 | 32.93 | 32.31 | 32.48 | 32.48 | -0.82% | 744,178 |
| Feb 25, 2025 | 32.98 | 33.32 | 32.65 | 32.75 | 32.75 | -0.30% | 549,868 |
| Feb 24, 2025 | 33.80 | 33.90 | 32.81 | 32.85 | 32.85 | -2.52% | 787,410 |
| Feb 21, 2025 | 34.31 | 34.31 | 32.39 | 33.70 | 33.70 | -1.09% | 918,317 |
| Feb 20, 2025 | 34.02 | 34.17 | 33.66 | 34.07 | 34.07 | -0.26% | 380,097 |
| Feb 19, 2025 | 34.74 | 35.05 | 34.13 | 34.16 | 34.16 | -2.54% | 491,134 |
| Feb 18, 2025 | 34.94 | 35.38 | 34.73 | 35.05 | 35.05 | 0.69% | 418,106 |
| Feb 14, 2025 | 34.55 | 34.85 | 34.53 | 34.81 | 34.81 | 1.16% | 540,262 |
| Feb 13, 2025 | 34.60 | 34.85 | 34.25 | 34.41 | 34.41 | -0.29% | 407,421 |
| Feb 12, 2025 | 34.68 | 35.20 | 34.34 | 34.51 | 34.51 | -2.38% | 613,899 |
| Feb 11, 2025 | 34.38 | 35.37 | 34.29 | 35.35 | 35.35 | 2.35% | 962,733 |
| Feb 10, 2025 | 34.67 | 35.68 | 34.26 | 34.54 | 34.54 | 0.29% | 1,125,079 |
| Feb 7, 2025 | 35.25 | 35.80 | 33.66 | 34.44 | 34.44 | -0.61% | 1,271,839 |
| Feb 6, 2025 | 35.17 | 35.61 | 34.45 | 34.65 | 34.65 | -0.55% | 936,056 |
| Feb 5, 2025 | 35.10 | 35.27 | 34.67 | 34.84 | 34.84 | -0.09% | 717,829 |
| Feb 4, 2025 | 35.00 | 35.32 | 34.71 | 34.87 | 34.87 | -0.31% | 922,394 |
| Feb 3, 2025 | 35.10 | 36.07 | 34.95 | 34.98 | 34.98 | -3.10% | 913,662 |
| Jan 31, 2025 | 36.83 | 37.01 | 35.87 | 36.10 | 36.10 | -1.72% | 695,598 |
| Jan 30, 2025 | 36.77 | 37.02 | 36.29 | 36.73 | 36.73 | -0.33% | 599,932 |
| Jan 29, 2025 | 37.19 | 37.63 | 36.58 | 36.85 | 36.85 | -0.99% | 961,455 |
| Jan 28, 2025 | 38.04 | 38.30 | 37.12 | 37.22 | 37.22 | -2.64% | 552,157 |
| Jan 27, 2025 | 37.06 | 38.44 | 37.06 | 38.23 | 38.23 | 2.99% | 489,291 |
| Jan 24, 2025 | 37.18 | 37.36 | 36.98 | 37.12 | 37.12 | -1.07% | 380,920 |
| Jan 23, 2025 | 37.81 | 38.60 | 37.33 | 37.52 | 37.52 | 0.24% | 641,794 |
| Jan 22, 2025 | 37.06 | 37.71 | 37.06 | 37.43 | 37.43 | 0.73% | 566,461 |
| Jan 21, 2025 | 36.68 | 37.21 | 36.60 | 37.16 | 37.16 | 1.81% | 711,334 |
| Jan 17, 2025 | 36.53 | 37.24 | 36.19 | 36.50 | 36.50 | -2.48% | 2,462,859 |
| Jan 16, 2025 | 36.65 | 37.51 | 36.55 | 37.43 | 37.43 | 1.71% | 670,975 |