Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

27.63

+0.50 (1.84%)

At close: Oct 29, 2026, 4:00 PM EDT

27.60

-0.03 (-0.11%)

After-hours: Oct 29, 2026, 4:13 PM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	27.59	28.19	27.05	27.63	27.63	1.84%	1,439,230
Oct 28, 2026	29.14	29.25	27.03	27.13	27.13	-7.66%	2,595,452
Oct 27, 2026	28.68	29.47	28.25	29.38	29.38	3.71%	1,584,799
Oct 26, 2026	29.00	29.44	28.28	28.33	28.33	-1.60%	1,090,670
Oct 23, 2026	28.89	29.00	27.85	28.79	28.79	-1.34%	1,189,926
Oct 22, 2026	29.83	30.49	29.14	29.18	29.18	-2.34%	902,911
Oct 21, 2026	29.90	30.15	29.37	29.88	29.88	0.27%	706,357
Oct 20, 2026	30.00	30.60	29.72	29.80	29.80	-1.39%	936,849
Oct 19, 2026	31.51	32.79	30.14	30.22	30.22	-7.89%	1,455,970
Oct 16, 2026	33.29	33.72	32.22	32.81	32.81	-1.74%	874,284
Oct 15, 2026	32.86	33.45	32.57	33.39	33.39	2.74%	568,604
Oct 14, 2026	31.90	32.65	31.83	32.50	32.50	0.93%	690,266
Oct 13, 2026	32.72	33.10	31.71	32.20	32.20	-1.59%	702,113
Oct 12, 2026	32.65	32.97	32.55	32.72	32.72	0.06%	420,269
Oct 9, 2026	32.90	33.12	32.63	32.70	32.70	-0.91%	689,799
Oct 8, 2026	32.54	33.11	32.41	33.00	33.00	2.04%	1,033,990
Oct 7, 2026	32.35	32.76	32.06	32.34	32.34	-1.43%	639,661
Oct 6, 2026	33.96	34.06	32.69	32.81	32.81	-3.92%	928,204
Oct 5, 2026	34.82	35.18	33.66	34.15	34.15	-3.01%	786,137
Oct 2, 2026	34.74	35.61	34.59	35.35	35.21	3.06%	638,858
Oct 1, 2026	33.98	34.37	33.54	34.30	34.16	0.94%	686,655
Sep 30, 2026	34.34	34.48	33.86	33.98	33.85	-0.21%	797,538
Sep 29, 2026	33.53	34.16	33.24	34.05	33.92	1.55%	511,301
Sep 28, 2026	32.85	33.61	32.72	33.53	33.40	1.95%	658,295
Sep 25, 2026	33.49	33.95	32.58	32.89	32.76	-1.76%	992,026
Sep 24, 2026	34.46	34.77	33.38	33.48	33.35	-2.70%	1,183,155
Sep 23, 2026	34.68	35.30	34.04	34.41	34.27	-1.09%	981,527
Sep 22, 2026	35.41	35.74	34.24	34.79	34.65	-0.64%	856,060
Sep 21, 2026	35.88	36.11	34.31	35.02	34.88	-1.84%	854,565
Sep 18, 2026	35.66	35.98	35.20	35.67	35.53	-0.67%	1,239,202
Sep 17, 2026	36.33	36.56	35.91	35.91	35.77	0.20%	777,630
Sep 16, 2026	36.04	36.63	35.53	35.84	35.70	-4.58%	1,334,401
Sep 15, 2026	37.57	38.04	37.18	37.56	37.41	-0.05%	754,586
Sep 14, 2026	36.98	37.68	36.60	37.58	37.43	0.80%	829,095
Sep 11, 2026	38.96	39.40	36.56	37.28	37.13	-3.39%	1,149,518
Sep 10, 2026	38.78	39.02	38.16	38.59	38.44	-0.77%	935,748
Sep 9, 2026	39.56	40.02	38.51	38.89	38.74	-2.34%	776,355
Sep 8, 2026	39.97	40.49	39.49	39.82	39.66	-0.55%	616,441
Sep 4, 2026	38.38	40.11	38.20	40.04	39.88	4.00%	584,625
Sep 3, 2026	37.95	38.87	37.07	38.50	38.35	1.64%	768,516
Sep 2, 2026	37.84	38.49	37.41	37.88	37.73	0.11%	577,471
Sep 1, 2026	38.91	39.34	37.25	37.84	37.69	-3.42%	648,255
Aug 31, 2026	38.62	39.24	38.25	39.18	39.02	1.98%	664,068
Aug 28, 2026	39.16	39.37	37.89	38.42	38.27	-0.29%	745,813
Aug 27, 2026	38.50	38.69	38.10	38.53	38.38	-0.93%	755,843
Aug 26, 2026	37.56	38.97	36.83	38.89	38.74	3.32%	1,526,218
Aug 25, 2026	38.36	38.36	37.29	37.64	37.49	-0.08%	584,719
Aug 24, 2026	38.80	39.22	37.14	37.67	37.52	-3.11%	1,040,908
Aug 21, 2026	38.61	39.03	38.10	38.88	38.73	2.19%	503,916
Aug 20, 2026	37.46	38.11	37.29	38.05	37.89	0.22%	651,010