Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

37.31

+0.16 (0.43%)

At close: May 15, 2026, 4:00 PM EDT

37.45

+0.14 (0.38%)

After-hours: May 15, 2026, 6:04 PM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.15	37.68	36.60	37.31	37.31	0.43%	1,015,038
May 14, 2026	34.85	37.88	34.10	37.15	37.15	7.43%	2,432,754
May 13, 2026	34.14	34.81	34.12	34.58	34.58	1.35%	691,811
May 12, 2026	35.44	35.44	33.32	34.12	34.12	-3.64%	1,203,004
May 11, 2026	36.39	36.52	35.01	35.41	35.41	-2.77%	761,085
May 8, 2026	36.32	36.86	35.83	36.42	36.42	0.11%	997,637
May 7, 2026	36.43	36.68	36.08	36.38	36.38	-0.05%	1,268,300
May 6, 2026	35.03	36.69	35.03	36.40	36.40	4.99%	1,565,969
May 5, 2026	34.44	35.36	34.35	34.67	34.67	0.81%	1,297,774
May 4, 2026	35.37	35.59	34.19	34.39	34.39	-4.23%	1,437,952
May 1, 2026	37.30	37.38	35.78	35.91	35.91	-2.60%	1,286,653
Apr 30, 2026	35.97	36.97	35.62	36.87	36.87	1.32%	1,708,614
Apr 29, 2026	38.46	38.46	35.90	36.39	36.39	5.78%	2,244,650
Apr 28, 2026	34.36	34.73	33.82	34.40	34.40	0.76%	1,059,460
Apr 27, 2026	33.85	34.39	33.73	34.14	34.14	0.92%	895,138
Apr 24, 2026	33.90	34.33	33.53	33.83	33.83	-0.24%	696,585
Apr 23, 2026	33.58	34.37	33.33	33.91	33.91	2.05%	923,988
Apr 22, 2026	33.98	34.21	33.01	33.23	33.23	-0.81%	605,496
Apr 21, 2026	33.57	34.32	33.23	33.50	33.50	-	647,044
Apr 20, 2026	32.37	33.66	32.29	33.50	33.50	2.82%	596,376
Apr 17, 2026	32.98	33.37	32.28	32.58	32.58	0.28%	1,528,029
Apr 16, 2026	30.95	32.65	30.95	32.49	32.49	5.38%	990,932
Apr 15, 2026	31.45	31.72	30.69	30.83	30.83	-2.93%	1,033,894
Apr 14, 2026	31.77	32.50	31.41	31.76	31.76	-0.13%	1,060,344
Apr 13, 2026	32.17	32.37	31.06	31.80	31.80	-1.73%	1,034,086
Apr 10, 2026	31.77	32.50	31.71	32.36	32.22	2.24%	997,899
Apr 9, 2026	31.56	32.03	31.40	31.65	31.51	-0.41%	911,775
Apr 8, 2026	32.28	32.95	31.76	31.78	31.64	3.01%	1,002,096
Apr 7, 2026	31.00	31.55	30.60	30.85	30.72	-0.45%	876,157
Apr 6, 2026	30.39	31.27	30.11	30.99	30.85	1.74%	699,636
Apr 2, 2026	29.06	30.53	29.02	30.46	30.33	2.59%	734,800
Apr 1, 2026	29.86	30.48	29.32	29.69	29.56	0.95%	689,835
Mar 31, 2026	29.07	29.89	28.64	29.41	29.28	2.69%	1,061,129
Mar 30, 2026	28.80	29.06	28.38	28.64	28.51	0.14%	961,503
Mar 27, 2026	28.44	28.79	28.20	28.60	28.48	-0.83%	562,619
Mar 26, 2026	28.50	29.17	28.48	28.84	28.71	-1.03%	852,007
Mar 25, 2026	29.33	29.39	28.54	29.14	29.01	0.94%	838,722
Mar 24, 2026	27.75	29.47	27.45	28.87	28.74	3.00%	1,332,717
Mar 23, 2026	28.18	28.90	27.84	28.03	27.91	3.17%	823,003
Mar 20, 2026	27.34	27.41	26.76	27.17	27.05	0.04%	1,666,404
Mar 19, 2026	26.90	27.31	26.62	27.16	27.04	-	969,047
Mar 18, 2026	27.00	27.70	26.89	27.16	27.04	-0.59%	1,045,684
Mar 17, 2026	27.77	28.02	26.92	27.32	27.20	0.22%	925,466
Mar 16, 2026	27.99	28.08	27.08	27.26	27.14	-1.30%	1,191,380
Mar 13, 2026	28.12	28.21	26.70	27.62	27.50	-0.72%	1,771,954
Mar 12, 2026	29.03	29.65	27.78	27.82	27.70	-6.01%	1,213,694
Mar 11, 2026	31.04	31.04	28.99	29.60	29.47	-4.91%	1,687,103
Mar 10, 2026	30.98	32.04	30.83	31.13	30.99	-0.29%	796,337
Mar 9, 2026	30.80	31.23	29.40	31.22	31.08	1.36%	1,119,686
Mar 6, 2026	32.23	32.23	30.35	30.80	30.67	-7.20%	1,383,162