Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.80	39.22	37.14	37.34	-	-3.96%	426,084
Aug 21, 2026	38.61	39.03	38.10	38.88	38.88	2.19%	503,915
Aug 20, 2026	37.46	38.11	37.29	38.05	38.05	0.22%	651,004
Aug 19, 2026	38.67	39.00	37.63	37.96	37.96	-1.22%	895,790
Aug 18, 2026	38.87	38.88	38.00	38.43	38.43	-1.74%	1,005,895
Aug 17, 2026	38.76	39.50	38.75	39.11	39.11	0.59%	893,199
Aug 14, 2026	38.30	39.28	38.11	38.88	38.88	1.01%	690,014
Aug 13, 2026	38.22	38.77	37.90	38.49	38.49	1.69%	778,095
Aug 12, 2026	36.59	38.11	36.35	37.85	37.85	3.90%	823,774
Aug 11, 2026	36.69	37.00	35.61	36.43	36.43	-0.68%	1,242,185
Aug 10, 2026	37.61	38.31	36.64	36.68	36.68	-2.21%	927,904
Aug 7, 2026	37.19	38.05	36.83	37.51	37.51	1.74%	597,846
Aug 6, 2026	37.91	38.25	36.85	36.87	36.87	-2.51%	684,419
Aug 5, 2026	37.95	38.82	37.77	37.82	37.82	-1.28%	762,149
Aug 4, 2026	37.76	38.39	37.43	38.31	38.31	3.18%	1,586,305
Aug 3, 2026	37.21	37.93	36.65	37.13	37.13	-0.77%	1,150,828
Jul 31, 2026	37.27	38.61	37.12	37.42	37.42	1.46%	1,667,094
Jul 30, 2026	37.38	37.54	35.90	36.88	36.88	0.63%	2,113,485
Jul 29, 2026	37.20	37.59	35.74	36.65	36.65	-4.33%	3,167,733
Jul 28, 2026	40.04	40.04	38.10	38.31	38.31	-5.24%	2,816,978
Jul 27, 2026	42.42	42.63	39.91	40.43	40.43	-4.69%	1,459,114
Jul 24, 2026	43.69	44.09	42.29	42.42	42.42	-3.39%	1,602,641
Jul 23, 2026	46.11	46.37	43.83	43.91	43.91	-4.17%	1,992,018
Jul 22, 2026	47.01	47.28	45.73	45.82	45.82	-3.11%	967,617
Jul 21, 2026	46.31	47.49	45.59	47.29	47.29	2.12%	1,514,958
Jul 20, 2026	46.01	46.87	45.11	46.31	46.31	0.59%	1,764,631
Jul 17, 2026	45.12	46.22	45.10	46.04	46.04	0.11%	1,625,168
Jul 16, 2026	44.29	46.17	44.19	45.99	45.99	5.46%	957,476
Jul 15, 2026	44.80	45.25	43.53	43.61	43.61	-2.66%	829,821
Jul 14, 2026	44.61	44.87	44.09	44.80	44.80	1.61%	691,684
Jul 13, 2026	43.94	44.50	43.62	44.09	44.09	0.55%	789,038
Jul 10, 2026	45.01	45.20	43.47	43.85	43.85	-2.08%	614,006
Jul 9, 2026	43.49	45.15	43.49	44.78	44.78	3.75%	1,096,385
Jul 8, 2026	43.47	43.90	41.92	43.16	43.16	-0.37%	1,084,312
Jul 7, 2026	43.02	43.92	42.72	43.32	43.32	0.77%	839,508
Jul 6, 2026	43.57	43.97	42.54	42.99	42.99	-0.16%	594,882
Jul 2, 2026	43.82	44.05	42.48	43.20	43.06	-1.41%	639,240
Jul 1, 2026	44.25	44.52	42.87	43.82	43.68	0.48%	1,129,359
Jun 30, 2026	43.48	43.91	42.57	43.61	43.47	-0.27%	850,521
Jun 29, 2026	42.13	43.76	42.11	43.73	43.59	2.24%	890,766
Jun 26, 2026	41.99	43.10	41.91	42.77	42.63	1.35%	3,362,516
Jun 25, 2026	41.25	42.46	41.25	42.20	42.06	2.95%	1,078,553
Jun 24, 2026	40.99	41.76	40.73	40.99	40.86	-0.10%	915,346
Jun 23, 2026	41.57	41.59	40.78	41.03	40.90	0.42%	962,728
Jun 22, 2026	40.32	41.22	40.18	40.86	40.73	0.42%	735,906
Jun 18, 2026	40.39	41.00	40.14	40.69	40.56	2.03%	1,376,469
Jun 17, 2026	42.12	42.12	39.68	39.88	39.75	-5.32%	1,225,070
Jun 16, 2026	43.15	43.86	41.66	42.12	41.98	-2.21%	1,191,606
Jun 15, 2026	44.21	44.21	42.73	43.07	42.93	-2.02%	698,487
Jun 12, 2026	44.10	44.80	43.40	43.96	43.82	0.27%	729,560