Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.90	34.33	33.53	33.83	33.83	-0.24%	639,046
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%	571,114
Apr 21, 2026	33.57	34.32	33.23	33.50	33.50	-	646,956
Apr 20, 2026	32.37	33.66	32.29	33.50	33.50	2.82%	596,370
Apr 17, 2026	32.98	33.37	32.28	32.58	32.58	0.28%	1,527,218
Apr 16, 2026	30.95	32.65	30.95	32.49	32.49	5.38%	989,997
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%	1,058,676
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	30.86	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
Mar 24, 2026	27.75	29.47	27.45	28.87	28.75	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	31.00	-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
Mar 5, 2026	34.38	34.52	33.01	33.19	33.05	-3.85%	1,026,532
Mar 4, 2026	34.64	35.32	34.35	34.52	34.37	-0.03%	767,738
Mar 3, 2026	33.75	34.73	33.24	34.53	34.38	-0.20%	800,688
Mar 2, 2026	34.31	34.90	33.64	34.60	34.45	-1.40%	924,779
Feb 27, 2026	33.83	35.24	33.65	35.09	34.94	2.42%	1,343,830
Feb 26, 2026	32.83	34.65	32.68	34.26	34.11	4.93%	938,171
Feb 25, 2026	33.43	33.43	32.50	32.65	32.51	-1.60%	828,214
Feb 24, 2026	32.92	33.50	32.81	33.18	33.04	1.16%	1,318,092
Feb 23, 2026	35.15	35.22	32.67	32.80	32.66	-7.42%	1,170,431
Feb 20, 2026	34.54	35.89	33.94	35.43	35.28	2.16%	928,862
Feb 19, 2026	33.94	34.94	33.33	34.68	34.53	2.18%	990,517
Feb 18, 2026	33.87	34.10	33.39	33.94	33.79	0.59%	930,119
Feb 17, 2026	33.50	33.96	33.17	33.74	33.59	1.60%	1,033,865
Feb 13, 2026	32.72	33.87	32.55	33.21	33.07	1.84%	1,224,222
Feb 12, 2026	35.01	35.45	31.07	32.61	32.47	-5.34%	2,768,871