Dark

WERN
Werner Enterprises Inc
stock NASDAQ

At Close

Oct 31, 2025 3:59:58 PM EDT

26.18USD+3.111%(+0.79)2,477,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 8:48:30 AM EDT

25.17USD-0.871%(-0.22)200

After-hours

Oct 31, 2025 4:00:30 PM EDT

26.20USD+0.076%(+0.02)17,990

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	23.8500	26.3050	23.500000	26.2000	+3.190%	2,477,918	0.000%
2025-10-30	26.9800	26.9800	25.200000	25.3900	-5.578%	3,367,937	+3.190%
2025-10-29	27.2100	27.5000	26.550000	26.8900	-1.321%	3,467,903	-2.566%
2025-10-28	27.7400	27.7400	27.110000	27.2500	-0.801%	1,018,509	-3.853%
2025-10-27	27.6500	27.9200	27.345000	27.4700	-0.759%	719,590	-4.623%
2025-10-24	27.4400	27.7050	27.135000	27.6800	+1.170%	881,090	-5.347%
2025-10-23	28.1400	28.1400	26.940000	27.3600	-3.492%	1,255,456	-4.240%
2025-10-22	28.6900	28.9500	28.305000	28.3500	-1.665%	1,429,198	-7.584%
2025-10-21	28.2000	29.1800	28.010000	28.8300	+2.053%	1,725,712	-9.122%
2025-10-20	27.9300	28.4700	27.850000	28.2500	+1.473%	1,675,549	-7.257%
2025-10-17	27.8500	27.9700	27.170000	27.8400	+0.108%	3,504,530	-5.891%
2025-10-16	27.4000	27.9400	27.100000	27.8100	+5.822%	1,811,798	-5.789%
2025-10-15	25.9300	26.6700	25.880000	26.2800	-0.980%	1,434,909	-0.304%
2025-10-14	26.0400	26.7908	25.990000	26.5400	+0.492%	1,161,256	-1.281%
2025-10-13	26.7000	26.9900	25.930000	26.4100	-0.452%	1,435,444	-0.795%
2025-10-10	28.0100	28.3400	26.470000	26.5300	-6.088%	911,355	-1.244%
2025-10-09	29.0500	29.2100	28.210000	28.2500	-2.586%	1,654,596	-7.257%
2025-10-08	26.6000	29.1800	26.590000	29.0000	+4.467%	2,016,613	-9.655%
2025-10-07	28.1400	28.4600	27.420000	27.7600	-2.631%	757,122	-5.620%
2025-10-06	27.1600	28.6400	27.110000	28.5100	+3.862%	1,056,308	-8.102%
2025-10-03	26.4600	28.0900	26.460000	27.4500	+3.624%	2,309,792	-4.554%
2025-10-02	26.1400	26.5550	25.950000	26.4900	+1.983%	865,636	-1.095%
2025-10-01	25.9900	26.2475	25.710000	25.9750	-1.311%	594,087	+0.866%
2025-09-30	26.0800	26.4600	25.965000	26.3200	+0.305%	883,353	-0.456%
2025-09-29	26.4000	26.4900	25.750000	26.2400	-0.076%	777,326	-0.152%
2025-09-26	26.2500	26.6500	26.110000	26.2600	+0.038%	731,178	-0.228%
2025-09-25	26.3300	26.4950	25.980000	26.2500	-0.756%	618,122	-0.190%
2025-09-24	26.4600	26.6750	25.980000	26.4500	-0.825%	699,897	-0.945%
2025-09-23	26.8500	27.1520	26.410000	26.6700	-0.037%	804,696	-1.762%
2025-09-22	26.9600	27.1600	26.557665	26.6800	-1.222%	785,160	-1.799%
2025-09-19	27.5200	27.5500	26.940000	27.0100	-1.853%	1,844,127	-2.999%
2025-09-18	27.8100	28.2000	27.400000	27.5200	-0.398%	733,763	-4.797%
2025-09-17	28.5300	29.0200	27.550000	27.6300	-3.222%	646,602	-5.176%
2025-09-16	28.4400	28.7200	28.180000	28.5500	+0.812%	551,227	-8.231%
2025-09-15	28.1000	28.4500	27.970700	28.3200	+1.107%	589,776	-7.486%
2025-09-12	28.5200	28.6000	27.920000	28.0100	-2.404%	557,715	-6.462%
2025-09-11	27.6500	28.7800	27.595000	28.7000	+3.573%	739,988	-8.711%
2025-09-10	27.9600	28.1300	27.270000	27.7100	-2.326%	898,427	-5.449%
2025-09-09	28.6400	28.9271	28.285000	28.3700	-0.839%	613,788	-7.649%
2025-09-08	28.6800	28.6800	27.930000	28.6100	0.000%	570,219	-8.424%
2025-09-05	28.8200	29.7150	28.420000	28.6100	-0.729%	566,660	-8.424%
2025-09-04	28.4700	28.8600	27.985000	28.8200	+1.229%	459,005	-9.091%
2025-09-03	28.3400	28.7500	28.130000	28.4700	-0.140%	367,606	-7.973%
2025-09-02	28.5500	28.7150	28.285000	28.5100	-1.179%	433,024	-8.102%
2025-08-29	28.8300	29.1350	28.700000	28.8500	+0.418%	561,313	-9.185%
2025-08-28	28.8300	28.8300	28.230000	28.7300	-0.347%	565,657	-8.806%
2025-08-27	28.8100	29.3100	28.620000	28.8300	-0.552%	461,714	-9.122%
2025-08-26	28.8300	29.1800	28.695000	28.9900	+0.138%	761,902	-9.624%
2025-08-25	29.3700	29.5300	28.840000	28.9500	-2.030%	590,709	-9.499%
2025-08-22	28.3400	30.1900	28.340000	29.5500	+5.123%	900,735	-11.337%
2025-08-21	27.5500	28.1500	27.320000	28.1100	+1.627%	553,996	-6.795%
2025-08-20	28.6100	28.8350	27.660000	27.6600	-3.758%	700,753	-5.278%
2025-08-19	28.1000	29.3800	28.100000	28.7400	+3.085%	899,992	-8.838%
2025-08-18	28.1100	28.3100	27.800000	27.8800	-0.464%	677,193	-6.026%
2025-08-15	28.4600	28.6700	27.860000	28.0100	-1.060%	917,858	-6.462%
2025-08-14	28.2800	28.4300	27.845000	28.3100	-1.256%	930,373	-7.453%
2025-08-13	27.5400	28.7000	27.260000	28.6700	+4.103%	960,521	-8.615%
2025-08-12	26.6100	27.6500	26.575000	27.5400	+5.801%	1,238,061	-4.866%
2025-08-11	26.5200	26.6350	25.830000	26.0300	-2.143%	860,918	+0.653%
2025-08-08	26.7100	26.8000	26.460000	26.6000	-0.337%	792,955	-1.504%
2025-08-07	27.8100	27.8100	26.640000	26.6900	-3.297%	814,134	-1.836%
2025-08-06	27.6200	27.7500	27.441000	27.6000	+0.036%	647,710	-5.072%
2025-08-05	27.0200	27.6000	26.810000	27.5900	+2.072%	847,302	-5.038%
2025-08-04	26.8300	27.2800	26.740000	27.0300	+0.670%	821,114	-3.071%
2025-08-01	27.4900	27.7500	26.730000	26.8500	-3.139%	1,331,066	-2.421%
2025-07-31	27.2700	27.8000	26.975000	27.7200	+0.435%	1,285,882	-5.483%
2025-07-30	29.9300	29.9300	27.265000	27.6000	-0.755%	2,349,713	-5.072%
2025-07-29	28.5000	28.5000	27.415000	27.8100	-2.796%	1,725,683	-5.789%
2025-07-28	29.2300	29.2300	28.570000	28.6100	-2.455%	897,946	-8.424%
2025-07-25	29.4400	29.5100	28.700000	29.3300	+1.488%	910,144	-10.672%
2025-07-24	28.6300	28.9200	28.440000	28.9000	+0.943%	913,412	-9.343%
2025-07-23	28.7000	28.9500	28.475000	28.6300	+0.668%	949,871	-8.488%
2025-07-22	27.9900	28.7000	27.910000	28.4400	+2.192%	791,436	-7.876%
2025-07-21	27.9200	28.2600	27.810000	27.8300	+0.361%	621,900	-5.857%
2025-07-18	28.6600	28.8000	27.520000	27.7300	-1.771%	1,034,614	-5.517%
2025-07-17	28.0900	28.5200	27.840000	28.2300	+0.749%	699,196	-7.191%
2025-07-16	28.1300	28.4700	27.690000	28.0200	+0.430%	661,341	-6.495%
2025-07-15	28.7500	28.9350	27.880000	27.9000	-2.855%	589,868	-6.093%
2025-07-14	29.1900	29.2500	28.600000	28.7200	-2.213%	606,150	-8.774%
2025-07-11	29.6800	29.7000	29.050000	29.3700	-2.035%	566,967	-10.793%
2025-07-10	29.1900	30.5000	29.145000	29.9800	+2.496%	839,687	-12.608%
2025-07-09	28.8900	29.3100	28.625000	29.2500	+1.492%	953,503	-10.427%
2025-07-08	28.3400	28.9700	28.217500	28.8200	+1.837%	956,766	-9.091%
2025-07-07	28.6000	29.1750	28.240000	28.3000	-2.649%	871,349	-7.420%
2025-07-03	29.4400	29.6700	28.800000	29.0700	-0.615%	439,505	-9.873%
2025-07-02	28.6500	29.3150	28.370000	29.2500	+2.596%	751,492	-10.427%
2025-07-01	27.0200	29.2400	26.920000	28.5100	+4.203%	1,186,129	-8.102%
2025-06-30	27.6000	27.7000	27.055000	27.3600	-0.870%	852,259	-4.240%
2025-06-27	27.5500	27.8600	27.330000	27.6000	+0.656%	1,232,068	-5.072%
2025-06-26	27.1200	27.4500	27.040000	27.4200	+1.106%	684,814	-4.449%
2025-06-25	27.4800	27.4850	27.020000	27.1200	-1.561%	1,049,500	-3.392%
2025-06-24	27.7800	27.8700	26.670100	27.5500	-0.326%	893,914	-4.900%
2025-06-23	27.2300	27.7700	27.000000	27.6400	+1.431%	638,697	-5.210%
2025-06-20	28.1800	28.4600	27.190000	27.2500	-2.609%	1,263,438	-3.853%
2025-06-18	27.8000	28.2850	27.720000	27.9800	+0.865%	862,264	-6.362%
2025-06-17	28.1200	28.3900	27.550000	27.7400	-2.048%	754,959	-5.552%
2025-06-16	27.7800	28.5200	27.395000	28.3200	+2.609%	862,199	-7.486%
2025-06-13	27.5200	27.9200	27.090000	27.6000	-0.684%	1,218,971	-5.072%
2025-06-12	27.3300	27.8300	26.848300	27.7900	+1.202%	740,850	-5.721%
2025-06-11	28.3400	28.4200	27.245000	27.4600	-2.486%	1,069,757	-4.588%
2025-06-10	27.5000	28.3000	27.295000	28.1600	+2.962%	836,926	-6.960%
2025-06-09	27.0600	27.8000	26.930000	27.3500	+1.862%	653,010	-4.205%
2025-06-06	27.4400	27.6100	26.580000	26.8500	-0.519%	732,179	-2.421%
2025-06-05	26.9700	27.0600	26.730000	26.9900	-0.148%	1,246,271	-2.927%
2025-06-04	26.9500	27.1200	26.575000	27.0300	+0.745%	836,896	-3.071%
2025-06-03	25.9500	27.0700	25.805000	26.8300	+3.312%	847,735	-2.348%
2025-06-02	27.0900	27.0900	25.740000	25.9700	+0.077%	1,161,909	+0.886%
2025-05-30	26.2200	26.3900	25.900000	25.9500	-1.143%	1,298,624	+0.963%
2025-05-29	26.1700	26.2700	25.860000	26.2500	+0.382%	932,728	-0.190%
2025-05-28	26.4000	26.6825	26.130000	26.1500	-0.797%	707,938	+0.191%
2025-05-27	26.1900	26.4700	25.880000	26.3600	+2.329%	611,421	-0.607%
2025-05-23	25.6300	26.0400	25.570000	25.7600	-1.529%	696,856	+1.708%
2025-05-22	26.3100	26.3100	26.010000	26.1600	-0.267%	675,581	+0.153%
2025-05-21	26.8700	26.9200	26.160000	26.2300	-3.460%	944,285	-0.114%
2025-05-20	27.4600	27.6200	27.120000	27.1700	-1.379%	994,528	-3.570%
2025-05-19	27.5800	27.7100	27.300000	27.5500	-1.077%	596,322	-4.900%
2025-05-16	28.0000	28.1500	27.780000	27.8500	-0.571%	978,833	-5.925%
2025-05-15	28.0600	28.2200	27.510000	28.0100	-0.427%	806,664	-6.462%
2025-05-14	27.8900	28.1800	27.230000	28.1300	+0.321%	822,753	-6.861%
2025-05-13	28.3300	28.3300	27.750000	28.0400	-0.497%	1,305,108	-6.562%
2025-05-12	27.7600	28.6400	27.320000	28.1800	+7.475%	1,346,215	-7.026%
2025-05-09	26.4400	26.5800	26.090000	26.2200	-0.719%	793,901	-0.076%
2025-05-08	25.5700	26.4950	25.360000	26.4100	+4.223%	945,536	-0.795%
2025-05-07	25.2200	25.7500	25.150000	25.3400	+0.675%	1,183,441	+3.394%
2025-05-06	25.3500	25.5500	25.010000	25.1700	-2.024%	1,097,390	+4.092%
2025-05-05	25.7500	26.2700	25.320000	25.6900	-1.420%	1,076,307	+1.985%
2025-05-02	25.0500	26.3800	25.010000	26.0600	+4.659%	1,722,799	+0.537%
2025-05-01	24.5200	25.1300	24.417500	24.9000	+0.973%	2,027,778	+5.221%
2025-04-30	24.6300	25.1500	23.020000	24.6600	-10.846%	3,528,670	+6.245%
2025-04-29	28.0500	28.2550	27.400000	27.6600	-1.355%	1,421,189	-5.278%
2025-04-28	27.6900	28.1500	27.500000	28.0400	+1.779%	1,073,519	-6.562%
2025-04-25	28.2600	28.3200	27.480000	27.5500	-4.473%	631,354	-4.900%
2025-04-24	28.2500	28.9300	28.030000	28.8400	+2.052%	575,451	-9.154%
2025-04-23	29.2000	29.6700	28.140000	28.2600	-0.842%	807,530	-7.289%
2025-04-22	28.2600	28.6093	27.880000	28.5000	+1.423%	692,951	-8.070%
2025-04-21	28.0400	28.5000	27.390000	28.1000	-0.707%	1,045,899	-6.762%
2025-04-17	27.3600	28.5100	27.360000	28.3000	+3.436%	1,184,849	-7.420%
2025-04-16	27.8200	28.0650	27.130000	27.3600	-1.653%	1,017,561	-4.240%
2025-04-15	28.5300	28.6700	27.720000	27.8200	-2.727%	587,010	-5.823%
2025-04-14	28.6300	29.0700	27.955000	28.6000	+0.421%	819,689	-8.392%
2025-04-11	28.4200	28.9500	27.250000	28.4800	-0.140%	843,769	-8.006%
2025-04-10	28.5000	28.6500	27.720000	28.5200	-0.938%	1,184,260	-8.135%
2025-04-09	26.8800	29.2300	26.630000	28.7900	+6.041%	1,700,008	-8.996%
2025-04-08	28.1600	28.6700	26.640000	27.1500	-0.477%	1,164,232	-3.499%
2025-04-07	27.6100	28.5800	26.500000	27.2800	-2.222%	1,712,307	-3.959%
2025-04-04	26.8000	28.0250	26.545000	27.9000	+2.048%	1,755,896	-6.093%
2025-04-03	28.7900	29.0200	27.080000	27.3400	-9.109%	1,106,847	-4.170%
2025-04-02	28.9900	30.1200	28.990000	30.0800	+2.522%	925,836	-12.899%
2025-04-01	29.0800	29.4711	28.620000	29.3400	+0.137%	740,864	-10.702%
2025-03-31	28.9400	29.5150	28.810000	29.3000	-0.102%	646,938	-10.580%
2025-03-28	29.8100	30.0250	29.200000	29.3300	-1.577%	527,598	-10.672%
2025-03-27	29.7800	30.0300	29.540000	29.8000	-0.434%	653,860	-12.081%
2025-03-26	29.8000	30.1600	29.685000	29.9300	-0.133%	521,863	-12.462%
2025-03-25	30.0900	30.3450	29.750000	29.9700	-0.531%	817,791	-12.579%
2025-03-24	29.9000	30.2000	29.700000	30.1300	+1.894%	706,598	-13.043%
2025-03-21	28.9600	29.5900	28.770000	29.5700	+1.094%	1,233,501	-11.397%
2025-03-20	29.0600	29.6600	29.020000	29.2500	-0.307%	722,045	-10.427%
2025-03-19	30.2600	30.3400	29.170000	29.3400	-2.976%	970,798	-10.702%
2025-03-18	30.2200	30.3000	29.880000	30.2400	+0.066%	759,359	-13.360%
2025-03-17	29.8200	30.3300	29.610000	30.2200	+1.036%	707,827	-13.302%
2025-03-14	29.6300	29.9900	29.340000	29.9100	+1.527%	952,589	-12.404%
2025-03-13	29.9000	30.2000	29.260000	29.4600	-1.307%	727,835	-11.066%
2025-03-12	30.4000	30.5400	29.620000	29.8500	-2.195%	1,114,205	-12.228%
2025-03-11	31.9500	32.0000	30.480000	30.5200	-5.040%	951,713	-14.155%
2025-03-10	32.1500	32.8950	32.060000	32.1400	-0.186%	1,160,613	-18.482%
2025-03-07	32.0700	32.5250	31.680000	32.2000	-0.248%	1,374,336	-18.634%
2025-03-06	31.4000	32.2800	31.290000	32.2800	+2.314%	920,502	-18.835%
2025-03-05	31.3100	31.7650	31.040000	31.5500	+1.349%	947,723	-16.957%
2025-03-04	31.8000	32.1900	30.900000	31.1300	-2.627%	1,178,656	-15.837%
2025-03-03	32.5800	32.9900	31.874900	31.9700	-1.812%	647,868	-18.048%
2025-02-28	32.2000	32.6400	32.050000	32.5600	+1.370%	687,430	-19.533%
2025-02-27	32.3900	32.6100	32.061000	32.1200	-1.108%	360,696	-18.431%
2025-02-26	32.5800	32.9250	32.310000	32.4800	-0.824%	740,928	-19.335%
2025-02-25	32.9800	33.3200	32.650000	32.7500	-0.304%	540,002	-20.000%
2025-02-24	33.8000	33.9000	32.810000	32.8500	-2.522%	768,854	-20.244%
2025-02-21	34.3100	34.3100	32.390000	33.7000	-1.086%	913,013	-22.255%
2025-02-20	34.0200	34.1650	33.660000	34.0700	-0.263%	364,224	-23.100%
2025-02-19	34.7400	35.0500	34.131400	34.1600	-2.539%	460,223	-23.302%
2025-02-18	34.9400	35.3750	34.730000	35.0500	+0.689%	395,386	-25.250%
2025-02-14	34.5500	34.8500	34.530000	34.8100	+1.162%	521,296	-24.734%
2025-02-13	34.6000	34.8500	34.245000	34.4100	-0.290%	404,001	-23.859%
2025-02-12	34.6800	35.2000	34.340000	34.5100	-2.376%	604,288	-24.080%
2025-02-11	34.3800	35.3700	34.290000	35.3500	+2.345%	959,094	-25.884%
2025-02-10	34.6700	35.6800	34.260000	34.5400	+0.290%	1,118,056	-24.146%
2025-02-07	35.2500	35.8000	33.660000	34.4400	-0.606%	1,267,066	-23.926%
2025-02-06	35.1700	35.6100	34.450000	34.6500	-0.545%	892,880	-24.387%
2025-02-05	35.1000	35.2680	34.670000	34.8400	-0.086%	704,525	-24.799%
2025-02-04	35.0000	35.3200	34.710000	34.8700	-0.314%	911,144	-24.864%
2025-02-03	35.1000	36.0700	34.950000	34.9800	-3.102%	906,744	-25.100%
2025-01-31	36.8300	37.0141	35.870100	36.1000	-1.715%	664,283	-27.424%
2025-01-30	36.7700	37.0200	36.290000	36.7300	-0.326%	591,905	-28.669%
2025-01-29	37.1900	37.6300	36.580000	36.8500	-0.994%	957,411	-28.901%
2025-01-28	38.0400	38.3000	37.118000	37.2200	-2.642%	538,691	-29.608%
2025-01-27	37.0600	38.4400	37.060000	38.2300	+2.990%	478,995	-31.467%
2025-01-24	37.1800	37.3550	36.980000	37.1200	-1.066%	378,012	-29.418%
2025-01-23	37.8100	38.6000	37.330000	37.5200	+0.240%	635,889	-30.171%
2025-01-22	37.0600	37.7100	37.060000	37.4300	+0.727%	542,567	-30.003%
2025-01-21	36.6800	37.2137	36.600000	37.1600	+1.808%	692,477	-29.494%
2025-01-17	36.5300	37.2400	36.190000	36.5000	-2.485%	1,903,656	-28.219%
2025-01-16	36.6500	37.5100	36.550000	37.4300	+1.712%	663,417	-30.003%
2025-01-15	36.5700	37.2400	36.375000	36.8000	+3.024%	704,931	-28.804%
2025-01-14	35.3600	35.8100	35.140000	35.7200	+1.593%	601,043	-26.652%
2025-01-13	34.3400	35.3300	34.240000	35.1600	+2.031%	471,385	-25.484%
2025-01-10	34.6600	34.9800	34.300000	34.4600	-2.820%	515,759	-23.970%
2025-01-08	35.2500	35.6400	34.940000	35.4600	-0.672%	401,787	-26.114%
2025-01-07	36.1600	36.5300	35.440000	35.7000	-1.761%	427,723	-26.611%
2025-01-06	36.7500	37.1200	36.250000	36.3400	-1.116%	496,603	-27.903%
2025-01-03	36.0900	36.8300	35.505000	36.7500	+3.434%	687,927	-28.707%
2025-01-02	36.0700	36.2100	35.480000	35.5300	-1.086%	376,675	-26.259%
2024-12-31	36.1500	36.3650	35.900000	35.9200	+0.028%	338,612	-27.060%
2024-12-30	36.0500	36.0750	35.530000	35.9100	-0.938%	452,982	-27.040%
2024-12-27	36.1000	36.7300	35.910000	36.2500	-0.412%	382,332	-27.724%
2024-12-26	35.9200	36.5400	35.830000	36.4000	+0.887%	356,466	-28.022%
2024-12-24	35.5000	36.2200	35.500000	36.0800	+0.726%	144,381	-27.384%
2024-12-23	35.8700	36.0100	35.450000	35.8200	+0.056%	685,094	-26.857%
2024-12-20	36.2100	36.7400	35.750000	35.8000	-1.567%	1,291,376	-26.816%
2024-12-19	37.0200	37.4150	36.280000	36.3700	-1.516%	696,457	-27.963%
2024-12-18	38.4200	38.6800	36.845000	36.9300	-3.451%	680,320	-29.055%
2024-12-17	38.5000	38.7800	38.200000	38.2500	-0.804%	606,076	-31.503%
2024-12-16	38.6700	38.7700	38.250000	38.5600	-0.695%	597,537	-32.054%
2024-12-13	39.5000	39.5000	38.680000	38.8300	-2.043%	531,003	-32.526%
2024-12-12	40.1000	40.1150	39.470000	39.6400	-1.196%	327,094	-33.905%
2024-12-11	39.7600	40.1600	39.540000	40.1200	+1.262%	524,000	-34.696%
2024-12-10	39.4000	39.9450	38.980000	39.6200	+0.712%	269,545	-33.872%
2024-12-09	39.5200	40.0000	39.090000	39.3400	-0.076%	473,531	-33.401%
2024-12-06	39.7200	39.8500	38.970000	39.3700	-0.127%	366,136	-33.452%
2024-12-05	40.0000	40.0950	39.355000	39.4200	-1.029%	708,359	-33.536%
2024-12-04	39.8800	40.1900	39.250000	39.8300	-0.772%	629,873	-34.220%
2024-12-03	40.6100	40.6700	40.050000	40.1400	-1.954%	565,150	-34.728%
2024-12-02	40.8000	41.0200	40.175000	40.9400	+0.147%	759,520	-36.004%
2024-11-29	40.7300	40.9800	40.405000	40.8800	+1.038%	218,688	-35.910%
2024-11-27	40.9200	41.1800	40.320000	40.4600	-0.955%	561,704	-35.245%
2024-11-26	39.9800	40.8700	39.680000	40.8500	+1.491%	602,788	-35.863%
2024-11-25	40.5000	41.1725	40.180000	40.2500	+0.801%	1,094,069	-34.907%
2024-11-22	39.6000	40.0000	39.450000	39.9300	+1.603%	300,700	-34.385%
2024-11-21	39.0800	39.7150	38.990000	39.3000	+0.847%	375,704	-33.333%
2024-11-20	39.0500	39.3800	38.560000	38.9700	-0.688%	317,303	-32.769%
2024-11-19	39.2400	39.5800	39.080000	39.2400	-0.884%	336,965	-33.231%
2024-11-18	39.7300	40.2100	39.450100	39.5900	-0.076%	587,247	-33.822%
2024-11-15	40.4900	40.4900	39.497500	39.6200	-1.467%	341,999	-33.872%
2024-11-14	40.7900	40.8999	39.990000	40.2100	-1.325%	543,108	-34.842%
2024-11-13	41.5400	41.6800	40.690000	40.7500	-1.546%	668,839	-35.706%
2024-11-12	41.5000	41.9400	41.020000	41.3900	-0.981%	832,086	-36.700%
2024-11-11	41.0000	42.4800	40.980000	41.8000	+2.804%	954,996	-37.321%
2024-11-08	40.2400	40.9300	40.210000	40.6600	+1.069%	736,701	-35.563%
2024-11-07	41.3300	41.4400	40.210000	40.2300	-2.425%	794,795	-34.874%
2024-11-06	39.6200	41.4100	39.095000	41.2300	+8.244%	813,243	-36.454%
2024-11-05	37.1800	38.1300	37.040000	38.0900	+2.091%	513,178	-31.216%
2024-11-04	37.3400	37.7150	37.100000	37.3100	-0.613%	601,100	-29.778%
2024-11-01	36.8900	37.7100	36.890000	37.5400	+1.762%	610,732	-30.208%
2024-10-31	37.4000	38.0000	36.455000	36.8900	-1.099%	1,485,316	-28.978%
2024-10-30	36.3400	39.0700	35.500000	37.3000	-2.636%	1,600,097	-29.759%
2024-10-29	38.0900	38.5900	37.805000	38.3100	+0.340%	1,169,635	-31.611%
2024-10-28	37.4500	38.2800	37.390000	38.1800	+2.250%	617,069	-31.378%
2024-10-25	37.2500	37.5600	37.200000	37.3400	+0.864%	346,263	-29.834%
2024-10-24	37.5300	37.8000	36.670000	37.0200	-1.201%	730,667	-29.227%
2024-10-23	37.7300	37.7400	37.000000	37.4700	-0.610%	936,581	-30.077%
2024-10-22	37.3300	37.7500	37.078300	37.7000	+0.910%	667,142	-30.504%
2024-10-21	37.6400	37.7300	37.090000	37.3600	-1.086%	588,474	-29.872%
2024-10-18	37.6900	37.9850	37.340000	37.7700	+0.881%	529,710	-30.633%
2024-10-17	37.8900	37.8900	37.120000	37.4400	-1.448%	612,248	-30.021%
2024-10-16	37.2500	38.1200	37.095000	37.9900	+3.883%	854,833	-31.034%
2024-10-15	36.4500	37.5600	36.450000	36.5700	+0.522%	640,374	-28.357%
2024-10-14	36.2200	36.4100	35.570000	36.3800	+0.138%	432,964	-27.982%
2024-10-11	35.8200	36.5600	35.744600	36.3300	+1.936%	518,128	-27.883%
2024-10-10	36.0800	36.2700	35.480000	35.6400	-1.953%	598,394	-26.487%
2024-10-09	36.3800	36.7645	36.030000	36.3500	-1.889%	721,577	-27.923%
2024-10-08	36.7000	37.2900	36.440000	37.0500	+1.563%	629,950	-29.285%
2024-10-07	35.6200	36.6700	35.620000	36.4800	+1.025%	700,177	-28.180%
2024-10-04	37.2900	37.2900	35.900000	36.1100	-1.581%	610,789	-27.444%
2024-10-03	36.6400	37.0300	36.390000	36.6900	-0.891%	579,846	-28.591%
2024-10-02	37.2000	37.6950	36.975000	37.0200	-1.254%	441,602	-29.227%
2024-10-01	38.3100	38.3100	36.910000	37.4900	-2.850%	663,260	-30.115%
2024-09-30	38.6200	39.6900	38.400000	38.5900	+0.052%	903,238	-32.107%
2024-09-27	37.8200	38.8700	37.750000	38.5700	+3.294%	935,198	-32.072%
2024-09-26	37.1400	37.7000	36.960000	37.3400	+0.864%	685,246	-29.834%
2024-09-25	37.4700	37.5700	36.890000	37.0200	-1.201%	549,949	-29.227%
2024-09-24	37.2200	37.5900	37.220000	37.4700	+0.753%	466,121	-30.077%
2024-09-23	37.2700	37.4600	36.880000	37.1900	+0.108%	398,572	-29.551%
2024-09-20	37.3100	37.5390	36.670000	37.1500	-1.433%	1,853,365	-29.475%
2024-09-19	38.2500	38.2800	37.540000	37.6900	+0.453%	690,595	-30.486%
2024-09-18	37.5400	38.3000	37.320000	37.5200	+0.214%	553,074	-30.171%
2024-09-17	37.5000	37.9150	37.220000	37.4400	+0.322%	621,133	-30.021%
2024-09-16	37.5600	37.8400	36.970000	37.3200	-0.027%	691,192	-29.796%
2024-09-13	36.8700	37.3400	36.765000	37.3300	+2.499%	604,847	-29.815%
2024-09-12	36.3100	36.5800	35.775000	36.4200	+0.998%	606,944	-28.062%
2024-09-11	36.0900	36.1400	35.320000	36.0600	-0.606%	669,981	-27.343%
2024-09-10	36.3100	36.3650	35.830000	36.2800	0.000%	516,284	-27.784%
2024-09-09	35.9600	36.3700	35.665000	36.2800	+0.750%	737,000	-27.784%
2024-09-06	36.2900	36.5500	35.920000	36.0100	-0.854%	411,115	-27.242%
2024-09-05	37.0700	37.0700	36.010000	36.3200	-2.366%	677,927	-27.863%
2024-09-04	37.2200	37.3900	36.845000	37.2000	-0.054%	714,606	-29.570%
2024-09-03	36.6500	37.2500	36.440000	37.2200	+0.703%	804,701	-29.608%
2024-08-30	36.8900	37.1200	36.250000	36.9600	+1.094%	570,723	-29.113%
2024-08-29	37.5000	37.5000	36.490000	36.5600	-2.063%	786,022	-28.337%
2024-08-28	36.6300	37.3450	36.470000	37.3300	+1.413%	877,594	-29.815%
2024-08-27	37.3000	37.3000	36.460000	36.8100	-1.393%	335,662	-28.824%
2024-08-26	38.0000	38.0000	37.240000	37.3300	-1.165%	344,446	-29.815%
2024-08-23	37.2500	38.0000	37.110000	37.7700	+1.943%	402,743	-30.633%
2024-08-22	37.3900	37.6817	36.990000	37.0500	-1.147%	307,773	-29.285%
2024-08-21	37.5600	37.8200	37.280000	37.4800	+0.943%	411,057	-30.096%
2024-08-20	37.4400	37.5400	36.890000	37.1300	-1.039%	463,864	-29.437%
2024-08-19	37.3800	37.6000	37.160000	37.5200	+0.428%	467,877	-30.171%
2024-08-16	37.2600	37.6600	36.940000	37.3600	+0.134%	532,676	-29.872%
2024-08-15	37.2000	38.4800	37.140000	37.3100	+2.585%	984,257	-29.778%
2024-08-14	36.9600	37.0800	36.220000	36.3700	-1.410%	372,071	-27.963%
2024-08-13	36.5500	37.0400	36.230000	36.8900	+1.625%	453,480	-28.978%
2024-08-12	36.3600	36.5400	36.080000	36.3000	-0.083%	540,665	-27.824%
2024-08-09	37.1400	37.7900	36.290000	36.3300	-2.155%	650,905	-27.883%
2024-08-08	37.1300	37.3700	36.740000	37.1300	+0.869%	523,506	-29.437%
2024-08-07	37.5100	37.6300	36.650000	36.8100	-1.181%	776,553	-28.824%
2024-08-06	36.6900	38.0550	36.440000	37.2500	+1.526%	929,228	-29.664%
2024-08-05	35.5900	37.6200	35.550000	36.6900	-1.450%	861,434	-28.591%
2024-08-02	37.4100	37.6850	36.590000	37.2300	-2.844%	1,071,018	-29.627%
2024-08-01	39.1900	39.6300	37.800000	38.3200	-2.220%	820,174	-31.628%
2024-07-31	40.2000	40.4500	38.710000	39.1900	-3.091%	1,561,551	-33.146%
2024-07-30	39.6000	40.6100	39.600000	40.4400	+2.927%	1,013,685	-35.213%
2024-07-29	39.0600	39.7700	39.010000	39.2900	+0.821%	834,640	-33.316%
2024-07-26	39.1000	39.5500	38.590100	38.9700	+0.309%	601,112	-32.769%
2024-07-25	37.1900	39.6200	36.750000	38.8500	+5.199%	1,223,445	-32.561%
2024-07-24	37.0500	37.7250	36.820000	36.9300	-0.054%	984,976	-29.055%
2024-07-23	36.4200	37.3400	36.355000	36.9500	+0.819%	928,270	-29.093%
2024-07-22	36.4400	36.7650	35.880000	36.6500	+0.576%	730,476	-28.513%
2024-07-19	36.6000	36.7000	36.100000	36.4400	-0.464%	761,021	-28.101%
2024-07-18	37.3300	37.5400	36.410000	36.6100	-2.347%	703,553	-28.435%
2024-07-17	37.5800	37.9400	37.340000	37.4900	-1.316%	1,050,209	-30.115%
2024-07-16	36.9700	38.0850	36.745000	37.9900	+3.656%	714,863	-31.034%
2024-07-15	36.3000	37.3400	36.150000	36.6500	+1.580%	594,061	-28.513%
2024-07-12	36.2700	36.6000	35.870000	36.0800	+0.670%	577,338	-27.384%
2024-07-11	35.2600	35.9450	34.910000	35.8400	+3.405%	760,111	-26.897%
2024-07-10	34.3400	34.7300	34.215000	34.6600	+1.315%	653,865	-24.409%
2024-07-09	33.5000	34.4500	33.440000	34.2100	-1.865%	933,214	-23.414%
2024-07-08	35.3300	35.5600	34.540000	34.8600	-1.050%	501,987	-24.842%
2024-07-05	35.8100	35.8100	35.060000	35.2300	-1.729%	417,118	-25.632%
2024-07-03	35.6100	36.5600	35.610000	35.8500	+0.112%	371,229	-26.918%
2024-07-02	35.4600	36.1800	35.460000	35.8100	+1.073%	973,491	-26.836%
2024-07-01	35.7700	35.8250	35.380000	35.4300	-1.116%	570,992	-26.051%
2024-06-28	35.9600	36.0300	35.590000	35.8300	+0.252%	1,442,806	-26.877%
2024-06-27	35.6400	35.8100	35.370000	35.7400	+0.563%	624,028	-26.693%
2024-06-26	35.1300	35.8600	35.010000	35.5400	+1.254%	787,079	-26.280%
2024-06-25	35.4500	35.4500	34.690000	35.1000	-1.432%	683,385	-25.356%
2024-06-24	34.9400	35.8500	34.940000	35.6100	-0.447%	1,119,520	-26.425%
2024-06-21	35.4600	36.0200	35.330000	35.7700	+0.874%	8,968,308	-26.754%
2024-06-20	35.1900	35.6900	35.150000	35.4600	-0.028%	1,142,712	-26.114%
2024-06-18	35.9900	36.3900	35.420000	35.4700	-1.609%	835,635	-26.135%
2024-06-17	35.9300	36.2500	35.820000	36.0500	+0.278%	709,649	-27.323%
2024-06-14	35.7000	36.0200	35.055000	35.9500	-0.333%	777,055	-27.121%
2024-06-13	36.5200	36.7750	35.820000	36.0700	-1.743%	749,255	-27.363%
2024-06-12	38.0600	38.3350	36.690000	36.7100	-1.344%	1,126,835	-28.630%
2024-06-11	37.0400	37.3400	36.665000	37.2100	-0.268%	839,446	-29.589%
2024-06-10	36.5300	37.4150	36.440000	37.3100	+2.079%	984,417	-29.778%
2024-06-07	36.2900	36.9600	36.120000	36.5500	-0.922%	714,419	-28.317%
2024-06-06	36.9700	37.0600	36.690000	36.8900	-0.753%	629,403	-28.978%
2024-06-05	36.8800	37.3100	36.620000	37.1700	+1.060%	432,220	-29.513%
2024-06-04	37.3000	37.9700	36.770000	36.7800	-1.368%	833,644	-28.766%
2024-06-03	37.9700	38.0600	36.970000	37.2900	-0.745%	460,094	-29.740%
2024-05-31	37.0800	37.5900	36.830000	37.5700	+2.371%	671,069	-30.264%
2024-05-30	36.5500	37.0800	36.430000	36.7000	+1.186%	746,705	-28.610%
2024-05-29	36.5500	36.7200	36.255000	36.2700	-1.973%	529,951	-27.764%
2024-05-28	37.2200	37.2950	36.740000	37.0000	-0.457%	469,683	-29.189%
2024-05-24	37.3400	37.7800	36.910000	37.1700	+0.297%	629,625	-29.513%
2024-05-23	37.2500	37.2500	36.605000	37.0600	-0.215%	771,485	-29.304%
2024-05-22	36.2900	37.3600	36.120000	37.1400	+2.427%	1,058,973	-29.456%
2024-05-21	36.9900	37.1500	36.140000	36.2600	-2.448%	668,289	-27.744%
2024-05-20	37.1700	37.5500	37.140000	37.1700	-0.482%	573,361	-29.513%
2024-05-17	38.0700	38.2500	36.970000	37.3500	-2.097%	898,926	-29.853%
2024-05-16	38.2300	38.4800	37.820000	38.1500	+1.490%	848,845	-31.324%
2024-05-15	38.0000	38.2700	37.500000	37.5900	+0.080%	543,409	-30.301%
2024-05-14	38.1600	38.6200	37.480000	37.5600	-0.239%	510,639	-30.245%
2024-05-13	37.5000	37.8500	37.080000	37.6500	+1.210%	696,645	-30.412%

document.getElementById("ykTjz5").onerror = function(){this.style.display='none';}; .dark-mode .LQ7yzT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQ7yzT{ color: #333333; background-color: white; border: 2px solid #333333; }WERNWerner Enterprises Incstock NASDAQ

WERN
Werner Enterprises Inc
stock NASDAQ