Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	36.98	37.55	36.60	37.31	-	0.08%	312,016
Sep 11, 2026	38.96	39.40	36.56	37.28	37.28	-3.39%	1,149,516
Sep 10, 2026	38.78	39.02	38.16	38.59	38.59	-0.77%	935,742
Sep 9, 2026	39.56	40.02	38.51	38.89	38.89	-2.34%	776,327
Sep 8, 2026	39.97	40.49	39.49	39.82	39.82	-0.55%	615,922
Sep 4, 2026	38.38	40.11	38.20	40.04	40.04	4.00%	584,622
Sep 3, 2026	37.95	38.87	37.07	38.50	38.50	1.64%	768,513
Sep 2, 2026	37.84	38.49	37.41	37.88	37.88	0.11%	577,463
Sep 1, 2026	38.91	39.34	37.25	37.84	37.84	-3.42%	648,186
Aug 31, 2026	38.62	39.24	38.25	39.18	39.18	1.98%	664,055
Aug 28, 2026	39.16	39.37	37.89	38.42	38.42	-0.29%	745,811
Aug 27, 2026	38.50	38.69	38.10	38.53	38.53	-0.93%	754,872
Aug 26, 2026	37.56	38.97	36.83	38.89	38.89	3.32%	1,526,218
Aug 25, 2026	38.36	38.36	37.29	37.64	37.64	-0.08%	584,718
Aug 24, 2026	38.80	39.22	37.14	37.67	37.67	-3.11%	1,040,885
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