Skip to main content
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
25.95
-0.30 (-1.14%)
At close: May 30, 2025, 4:00 PM
25.98
+0.03 (0.12%)
After-hours: May 30, 2025, 5:43 PM EDT

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.2226.3925.9025.9525.95-1.14%1,298,624
May 29, 202526.1726.2725.8626.2526.250.38%932,728
May 28, 202526.4026.6826.1326.1526.15-0.80%707,938
May 27, 202526.1926.4725.8826.3626.362.33%611,421
May 23, 202525.6326.0425.5725.7625.76-1.53%696,856
May 22, 202526.3126.3126.0126.1626.16-0.27%675,581
May 21, 202526.8726.9226.1626.2326.23-3.46%944,285
May 20, 202527.4627.6227.1227.1727.17-1.38%994,528
May 19, 202527.5827.7127.3027.5527.55-1.08%596,322
May 16, 202528.0028.1527.7827.8527.85-0.57%978,833
May 15, 202528.0628.2227.5128.0128.01-0.43%806,664
May 14, 202527.8928.1827.2328.1328.130.32%822,753
May 13, 202528.3328.3327.7528.0428.04-0.50%1,305,108
May 12, 202527.7628.6427.3228.1828.187.48%1,346,215
May 9, 202526.4426.5826.0926.2226.22-0.72%793,901
May 8, 202525.5726.5025.3626.4126.414.22%945,536
May 7, 202525.2225.7525.1525.3425.340.68%1,183,441
May 6, 202525.3525.5525.0125.1725.17-2.02%1,097,390
May 5, 202525.7526.2725.3225.6925.69-1.42%1,076,307
May 2, 202525.0526.3825.0126.0626.064.66%1,722,799
May 1, 202524.5225.1324.4224.9024.900.97%2,027,778
Apr 30, 202524.6325.1523.0224.6624.66-10.85%3,528,670
Apr 29, 202528.0528.2627.4027.6627.66-1.36%1,421,189
Apr 28, 202527.6928.1527.5028.0428.041.78%1,073,519
Apr 25, 202528.2628.3227.4827.5527.55-4.47%631,354
Apr 24, 202528.2528.9328.0328.8428.842.05%575,451
Apr 23, 202529.2029.6728.1428.2628.26-0.84%807,530
Apr 22, 202528.2628.6127.8828.5028.501.42%692,951
Apr 21, 202528.0428.5027.3928.1028.10-0.71%1,045,899
Apr 17, 202527.3628.5127.3628.3028.303.44%1,184,849
Apr 16, 202527.8228.0727.1327.3627.36-1.65%1,017,561
Apr 15, 202528.5328.6727.7227.8227.82-2.73%587,010
Apr 14, 202528.6329.0727.9628.6028.600.42%819,689
Apr 11, 202528.4228.9527.2528.4828.34-0.14%843,769
Apr 10, 202528.5028.6527.7228.5228.38-0.94%1,184,260
Apr 9, 202526.8829.2326.6328.7928.656.04%1,700,008
Apr 8, 202528.1628.6726.6427.1527.02-0.48%1,164,232
Apr 7, 202527.6128.5826.5027.2827.15-2.22%1,712,307
Apr 4, 202526.8028.0326.5527.9027.762.05%1,755,896
Apr 3, 202528.7929.0227.0827.3427.21-9.11%1,106,847
Apr 2, 202528.9930.1228.9930.0829.932.52%925,836
Apr 1, 202529.0829.4728.6229.3429.200.14%740,864
Mar 31, 202528.9429.5228.8129.3029.16-0.10%646,938
Mar 28, 202529.8130.0329.2029.3329.19-1.58%527,598
Mar 27, 202529.7830.0329.5429.8029.66-0.43%653,860
Mar 26, 202529.8030.1629.6929.9329.78-0.13%535,591
Mar 25, 202530.0930.3529.7529.9729.82-0.53%826,535
Mar 24, 202529.9030.2029.7030.1329.981.89%708,436
Mar 21, 202528.9629.5928.7729.5729.431.09%1,318,218
Mar 20, 202529.0629.6629.0229.2529.11-0.31%724,643