Werner Enterprises, Inc. (WERN)

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.56	43.71	43.08	43.23	43.23	0.46%	566,707
Jun 3, 2026	42.97	43.42	42.64	43.03	43.03	0.09%	560,591
Jun 2, 2026	42.95	43.27	41.89	42.99	42.99	1.11%	790,096
Jun 1, 2026	41.51	42.55	40.91	42.52	42.52	2.43%	989,064
May 29, 2026	41.06	42.01	40.58	41.51	41.51	-0.02%	1,346,202
May 28, 2026	40.61	41.61	40.28	41.52	41.52	1.47%	700,857
May 27, 2026	41.00	41.49	40.51	40.92	40.92	0.39%	1,028,232
May 26, 2026	40.37	41.16	39.96	40.76	40.76	2.44%	1,688,509
May 22, 2026	40.00	40.11	39.30	39.79	39.79	-0.08%	803,304
May 21, 2026	39.87	40.09	39.05	39.82	39.82	-0.38%	1,470,103
May 20, 2026	38.07	40.00	37.97	39.97	39.97	5.82%	1,204,900
May 19, 2026	37.77	38.68	36.89	37.77	37.77	-0.24%	951,757
May 18, 2026	37.29	38.35	36.93	37.86	37.86	1.47%	1,009,006
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%	1,286,972
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	-1.30%	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	30.86	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	28.52	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	28.72	-1.03%	852,007
Mar 25, 2026	29.33	29.39	28.54	29.14	29.01	0.94%	838,722

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.