Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.54	30.77	30.18	30.32	30.18	-1.21%	501,466
Dec 29, 2025	30.58	30.72	30.31	30.69	30.55	0.43%	915,541
Dec 26, 2025	30.38	30.72	30.33	30.56	30.42	-0.07%	609,088
Dec 24, 2025	30.40	30.71	30.39	30.58	30.44	0.30%	216,522
Dec 23, 2025	30.48	30.78	30.33	30.49	30.35	-0.03%	609,128
Dec 22, 2025	30.26	30.86	30.25	30.50	30.36	0.69%	914,694
Dec 19, 2025	30.74	30.98	29.63	30.29	30.15	-2.42%	1,864,251
Dec 18, 2025	30.81	31.48	30.64	31.04	30.90	1.64%	917,130
Dec 17, 2025	30.28	30.89	30.24	30.54	30.40	0.39%	872,897
Dec 16, 2025	30.77	31.25	30.17	30.42	30.28	-0.85%	1,146,997
Dec 15, 2025	30.77	30.90	30.32	30.68	30.54	-0.07%	844,833
Dec 12, 2025	30.89	31.25	30.27	30.70	30.56	0.13%	808,545
Dec 11, 2025	30.15	31.09	30.15	30.66	30.52	2.51%	873,038
Dec 10, 2025	29.07	30.11	29.00	29.91	29.77	2.68%	1,319,289
Dec 9, 2025	29.13	29.85	29.00	29.13	29.00	-0.58%	776,570
Dec 8, 2025	29.82	30.26	29.24	29.30	29.17	-0.91%	1,273,243
Dec 5, 2025	28.68	29.60	28.68	29.57	29.43	2.71%	900,744
Dec 4, 2025	28.87	29.30	28.66	28.79	28.66	-	1,364,306
Dec 3, 2025	27.24	29.31	27.24	28.79	28.66	5.92%	1,884,102
Dec 2, 2025	26.06	27.39	25.56	27.18	27.06	5.31%	1,583,083
Dec 1, 2025	25.23	26.23	25.23	25.81	25.69	0.98%	805,920
Nov 28, 2025	25.53	25.63	25.26	25.56	25.44	0.08%	384,378
Nov 26, 2025	24.98	25.75	24.98	25.54	25.42	1.35%	845,679
Nov 25, 2025	24.74	25.54	24.54	25.20	25.08	2.77%	640,816
Nov 24, 2025	24.90	24.90	24.20	24.52	24.41	0.04%	939,906
Nov 21, 2025	23.19	24.70	23.06	24.51	24.40	5.87%	1,181,970
Nov 20, 2025	23.30	23.84	23.13	23.15	23.04	-0.52%	1,076,407
Nov 19, 2025	23.85	23.86	23.14	23.27	23.16	-2.06%	541,431
Nov 18, 2025	23.61	24.04	23.31	23.76	23.65	0.38%	675,852
Nov 17, 2025	24.34	24.41	23.64	23.67	23.56	-2.79%	639,021
Nov 14, 2025	24.60	24.80	24.05	24.35	24.24	-1.18%	617,449
Nov 13, 2025	25.00	25.44	24.51	24.64	24.53	-2.03%	695,533
Nov 12, 2025	24.85	25.40	24.79	25.15	25.03	1.33%	1,271,916
Nov 11, 2025	25.49	25.49	24.26	24.82	24.71	-2.09%	964,280
Nov 10, 2025	26.25	26.25	25.23	25.35	25.23	-3.24%	1,119,779
Nov 7, 2025	25.45	26.26	25.40	26.20	26.08	2.38%	993,549
Nov 6, 2025	26.46	26.52	25.56	25.59	25.47	-3.94%	772,888
Nov 5, 2025	26.39	26.81	25.95	26.64	26.52	1.33%	1,211,875
Nov 4, 2025	25.67	26.30	25.53	26.29	26.17	2.34%	1,028,671
Nov 3, 2025	25.95	26.17	25.18	25.69	25.57	-1.95%	1,531,361
Oct 31, 2025	23.85	26.31	23.50	26.20	26.08	3.19%	2,477,918
Oct 30, 2025	26.98	26.98	25.20	25.39	25.27	-5.58%	3,367,937
Oct 29, 2025	27.21	27.50	26.55	26.89	26.77	-1.32%	3,467,903
Oct 28, 2025	27.74	27.74	27.11	27.25	27.13	-0.80%	1,018,509
Oct 27, 2025	27.65	27.92	27.35	27.47	27.34	-0.76%	719,590
Oct 24, 2025	27.44	27.71	27.14	27.68	27.55	1.17%	881,090