Skip to main content
logo
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
33.00
-0.39 (-1.17%)
At close: Jan 27, 2026, 4:00 PM EST
33.01
+0.01 (0.03%)
After-hours: Jan 27, 2026, 4:20 PM EST

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202633.2533.4932.9333.0133.01-1.14%692,060
Jan 26, 202633.7234.0132.9833.3933.39-1.33%651,531
Jan 23, 202634.6534.7833.8033.8433.84-2.34%1,099,454
Jan 22, 202633.9534.6933.6934.6534.652.12%1,291,042
Jan 21, 202632.5134.3532.5133.9333.935.27%1,179,624
Jan 20, 202632.3832.8931.9832.2332.23-2.75%974,516
Jan 16, 202633.1133.6232.8433.1433.14-1.19%2,855,691
Jan 15, 202633.2533.7033.0233.5433.541.36%1,219,951
Jan 14, 202633.1133.5532.7433.0933.09-0.39%1,178,426
Jan 13, 202633.2333.4932.7633.2233.220.51%599,412
Jan 12, 202633.0033.3732.6333.0533.05-0.57%985,283
Jan 9, 202633.0033.4932.7233.2433.240.67%660,239
Jan 8, 202631.8033.2331.8033.0233.022.39%633,585
Jan 7, 202632.8332.9732.0232.2532.25-1.68%884,717
Jan 6, 202632.3733.1232.3432.8032.802.18%1,239,431
Jan 5, 202630.4332.3930.3232.1032.104.87%1,044,260
Jan 2, 202630.0130.7229.7930.6130.472.00%648,000
Dec 31, 202530.4230.4229.9930.0129.87-1.02%553,517
Dec 30, 202530.5430.7730.1830.3230.18-1.21%501,466
Dec 29, 202530.5830.7230.3130.6930.550.43%915,541
Dec 26, 202530.3830.7230.3330.5630.42-0.07%609,088
Dec 24, 202530.4030.7130.3930.5830.440.30%216,522
Dec 23, 202530.4830.7830.3330.4930.35-0.03%609,128
Dec 22, 202530.2630.8630.2530.5030.360.69%914,694
Dec 19, 202530.7430.9829.6330.2930.15-2.42%1,864,251
Dec 18, 202530.8131.4830.6431.0430.901.64%917,130
Dec 17, 202530.2830.8930.2430.5430.400.39%872,897
Dec 16, 202530.7731.2530.1730.4230.28-0.85%1,146,997
Dec 15, 202530.7730.9030.3230.6830.54-0.07%844,833
Dec 12, 202530.8931.2530.2730.7030.560.13%808,545
Dec 11, 202530.1531.0930.1530.6630.522.51%873,038
Dec 10, 202529.0730.1129.0029.9129.772.68%1,319,289
Dec 9, 202529.1329.8529.0029.1329.00-0.58%776,570
Dec 8, 202529.8230.2629.2429.3029.17-0.91%1,273,243
Dec 5, 202528.6829.6028.6829.5729.432.71%900,744
Dec 4, 202528.8729.3028.6628.7928.66-1,364,306
Dec 3, 202527.2429.3127.2428.7928.665.92%1,884,102
Dec 2, 202526.0627.3925.5627.1827.065.31%1,583,083
Dec 1, 202525.2326.2325.2325.8125.690.98%805,920
Nov 28, 202525.5325.6325.2625.5625.440.08%384,378
Nov 26, 202524.9825.7524.9825.5425.421.35%845,679
Nov 25, 202524.7425.5424.5425.2025.082.77%640,816
Nov 24, 202524.9024.9024.2024.5224.410.04%939,906
Nov 21, 202523.1924.7023.0624.5124.405.87%1,181,970
Nov 20, 202523.3023.8423.1323.1523.04-0.52%1,076,407
Nov 19, 202523.8523.8623.1423.2723.16-2.06%541,431
Nov 18, 202523.6124.0423.3123.7623.650.38%675,852
Nov 17, 202524.3424.4123.6423.6723.56-2.79%639,021
Nov 14, 202524.6024.8024.0524.3524.24-1.18%617,449
Nov 13, 202525.0025.4424.5124.6424.53-2.03%695,533