Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

44.80

+0.71 (1.61%)

At close: Jul 14, 2026, 4:00 PM EDT

45.00

+0.20 (0.45%)

Pre-market: Jul 15, 2026, 5:39 AM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	44.61	44.87	44.09	44.80	44.80	1.61%	691,499
Jul 13, 2026	43.94	44.50	43.62	44.09	44.09	0.55%	789,017
Jul 10, 2026	45.01	45.20	43.47	43.85	43.85	-2.08%	614,005
Jul 9, 2026	43.49	45.15	43.49	44.78	44.78	3.75%	1,096,054
Jul 8, 2026	43.47	43.90	41.92	43.16	43.16	-0.37%	1,084,188
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
Jul 2, 2026	43.82	44.05	42.48	43.20	43.06	-1.41%	639,240
Jul 1, 2026	44.25	44.52	42.87	43.82	43.68	0.48%	1,129,359
Jun 30, 2026	43.48	43.91	42.57	43.61	43.47	-0.27%	850,521
Jun 29, 2026	42.13	43.76	42.11	43.73	43.59	2.24%	890,766
Jun 26, 2026	41.99	43.10	41.91	42.77	42.63	1.35%	3,362,516
Jun 25, 2026	41.25	42.46	41.25	42.20	42.06	2.95%	1,078,553
Jun 24, 2026	40.99	41.76	40.73	40.99	40.86	-0.10%	915,346
Jun 23, 2026	41.57	41.59	40.78	41.03	40.90	0.42%	962,728
Jun 22, 2026	40.32	41.22	40.18	40.86	40.73	0.42%	735,906
Jun 18, 2026	40.39	41.00	40.14	40.69	40.56	2.03%	1,376,469
Jun 17, 2026	42.12	42.12	39.68	39.88	39.75	-5.32%	1,225,070
Jun 16, 2026	43.15	43.86	41.66	42.12	41.98	-2.21%	1,191,606
Jun 15, 2026	44.21	44.21	42.73	43.07	42.93	-2.02%	698,487
Jun 12, 2026	44.10	44.80	43.40	43.96	43.82	0.27%	729,560
Jun 11, 2026	42.68	43.91	42.56	43.84	43.70	2.55%	691,562
Jun 10, 2026	42.33	43.25	41.11	42.75	42.61	-1.72%	1,272,328
Jun 9, 2026	44.75	45.27	42.49	43.50	43.36	-2.27%	1,194,271
Jun 8, 2026	43.76	44.75	43.23	44.51	44.37	2.42%	1,044,114
Jun 5, 2026	43.47	44.15	43.07	43.46	43.32	0.53%	740,036
Jun 4, 2026	43.56	43.71	43.08	43.23	43.09	0.46%	566,707
Jun 3, 2026	42.97	43.42	42.64	43.03	42.89	0.09%	560,591
Jun 2, 2026	42.95	43.27	41.89	42.99	42.85	1.11%	790,096
Jun 1, 2026	41.51	42.55	40.91	42.52	42.38	2.43%	977,967
May 29, 2026	41.06	42.01	40.58	41.51	41.38	-0.02%	1,348,486
May 28, 2026	40.61	41.61	40.28	41.52	41.39	1.47%	700,906
May 27, 2026	41.00	41.49	40.51	40.92	40.79	0.39%	1,028,433
May 26, 2026	40.37	41.16	39.96	40.76	40.63	2.44%	1,688,513
May 22, 2026	40.00	40.11	39.30	39.79	39.66	-0.08%	803,762
May 21, 2026	39.87	40.09	39.05	39.82	39.69	-0.38%	1,470,103
May 20, 2026	38.07	40.00	37.97	39.97	39.84	5.82%	1,204,905
May 19, 2026	37.77	38.68	36.89	37.77	37.65	-0.24%	951,757
May 18, 2026	37.29	38.35	36.93	37.86	37.74	1.47%	1,009,006
May 15, 2026	37.15	37.68	36.60	37.31	37.19	0.43%	1,015,038
May 14, 2026	34.85	37.88	34.10	37.15	37.03	7.43%	2,432,754
May 13, 2026	34.14	34.81	34.12	34.58	34.47	1.35%	691,811
May 12, 2026	35.44	35.44	33.32	34.12	34.01	-3.64%	1,203,004
May 11, 2026	36.39	36.52	35.01	35.41	35.30	-2.77%	761,085
May 8, 2026	36.32	36.86	35.83	36.42	36.30	0.11%	997,637
May 7, 2026	36.43	36.68	36.08	36.38	36.26	-0.05%	1,268,300
May 6, 2026	35.03	36.69	35.03	36.40	36.28	4.99%	1,565,969
May 5, 2026	34.44	35.36	34.35	34.67	34.56	0.81%	1,297,774
May 4, 2026	35.37	35.59	34.19	34.39	34.28	-4.23%	1,437,952
May 1, 2026	37.30	37.38	35.78	35.91	35.79	-2.60%	1,286,972