Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.35	32.76	32.35	32.68	32.68	-0.40%	52,813
Oct 6, 2026	33.96	34.06	32.69	32.81	32.81	-3.92%	925,224
Oct 5, 2026	34.82	35.18	33.66	34.15	34.15	-3.01%	786,011
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
Aug 19, 2026	38.67	39.00	37.63	37.96	37.81	-1.22%	895,831
Aug 18, 2026	38.87	38.88	38.00	38.43	38.28	-1.74%	1,006,283
Aug 17, 2026	38.76	39.50	38.75	39.11	38.96	0.59%	893,221
Aug 14, 2026	38.30	39.28	38.11	38.88	38.73	1.01%	694,712
Aug 13, 2026	38.22	38.77	37.90	38.49	38.34	1.69%	830,815
Aug 12, 2026	36.59	38.11	36.35	37.85	37.70	3.90%	845,939
Aug 11, 2026	36.69	37.00	35.61	36.43	36.29	-0.68%	1,253,888
Aug 10, 2026	37.61	38.31	36.64	36.68	36.53	-2.21%	928,036
Aug 7, 2026	37.19	38.05	36.83	37.51	37.36	1.74%	597,847
Aug 6, 2026	37.91	38.25	36.85	36.87	36.72	-2.51%	684,420
Aug 5, 2026	37.95	38.82	37.77	37.82	37.67	-1.28%	762,175
Aug 4, 2026	37.76	38.39	37.43	38.31	38.16	3.18%	1,586,334
Aug 3, 2026	37.21	37.93	36.65	37.13	36.98	-0.77%	1,150,874
Jul 31, 2026	37.27	38.61	37.12	37.42	37.27	1.46%	1,667,095
Jul 30, 2026	37.38	37.54	35.90	36.88	36.73	0.63%	2,113,485
Jul 29, 2026	37.20	37.59	35.74	36.65	36.50	-4.33%	3,167,733