Dark

WERN
Werner Enterprises Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

38.85USD+0.935%(+0.36)694,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:44:30 AM EDT

37.55USD-2.442%(-0.94)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

36.43USD-0.492%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	38.3000	39.2800	38.110000	38.8800	+1.013%	694,713	0.000%
2026-08-13	38.2200	38.7700	37.895000	38.4900	+1.691%	830,816	+1.013%
2026-08-12	36.5900	38.1100	36.350000	37.8500	+3.898%	845,939	+2.721%
2026-08-11	36.6900	37.0000	35.605000	36.4300	-0.682%	1,253,889	+6.725%
2026-08-10	37.6100	38.3050	36.640000	36.6800	-2.213%	928,037	+5.998%
2026-08-07	37.1900	38.0500	36.830000	37.5100	+1.736%	597,848	+3.652%
2026-08-06	37.9100	38.2500	36.850000	36.8700	-2.512%	684,420	+5.452%
2026-08-05	37.9500	38.8150	37.770000	37.8200	-1.279%	762,176	+2.803%
2026-08-04	37.7580	38.3900	37.430100	38.3100	+3.178%	1,586,334	+1.488%
2026-08-03	37.2100	37.9250	36.645000	37.1300	-0.775%	1,150,875	+4.713%
2026-07-31	37.2700	38.6100	37.115400	37.4200	+1.464%	1,667,095	+3.902%
2026-07-30	37.3800	37.5400	35.895000	36.8800	+0.628%	2,113,486	+5.423%
2026-07-29	37.2000	37.5850	35.740000	36.6500	-4.333%	3,167,733	+6.085%
2026-07-28	40.0400	40.0400	38.100000	38.3100	-5.244%	2,816,979	+1.488%
2026-07-27	42.4200	42.6335	39.910000	40.4300	-4.691%	1,459,115	-3.834%
2026-07-24	43.6850	44.0900	42.285000	42.4200	-3.393%	1,602,642	-8.345%
2026-07-23	46.1100	46.3650	43.830000	43.9100	-4.168%	1,992,019	-11.455%
2026-07-22	47.0100	47.2790	45.730000	45.8200	-3.108%	967,617	-15.146%
2026-07-21	46.3100	47.4900	45.590000	47.2900	+2.116%	1,514,958	-17.784%
2026-07-20	46.0100	46.8700	45.110000	46.3100	+0.586%	1,764,631	-16.044%
2026-07-17	45.1200	46.2200	45.100000	46.0400	+0.109%	1,625,169	-15.552%
2026-07-16	44.2900	46.1700	44.190000	45.9900	+5.457%	957,476	-15.460%
2026-07-15	44.8000	45.2499	43.525000	43.6100	-2.656%	829,821	-10.846%
2026-07-14	44.6100	44.8700	44.090000	44.8000	+1.610%	682,439	-13.214%
2026-07-13	43.9400	44.5000	43.620000	44.0900	+0.547%	789,039	-11.817%
2026-07-10	45.0100	45.2000	43.470000	43.8500	-2.077%	614,007	-11.334%
2026-07-09	43.4900	45.1500	43.490000	44.7800	+3.753%	1,096,386	-13.176%
2026-07-08	43.4700	43.9000	41.920000	43.1600	-0.369%	1,084,313	-9.917%
2026-07-07	43.0200	43.9200	42.720000	43.3200	+0.768%	839,509	-10.249%
2026-07-06	43.5700	43.9700	42.540000	42.9900	-0.486%	594,883	-9.560%
2026-07-02	43.8200	44.0500	42.480000	43.2000	-1.415%	639,241	-10.000%
2026-07-01	44.2500	44.5200	42.870000	43.8200	+0.482%	1,129,359	-11.273%
2026-06-30	43.4800	43.9100	42.570000	43.6100	-0.274%	850,521	-10.846%
2026-06-29	42.1300	43.7600	42.110000	43.7300	+2.245%	890,767	-11.091%
2026-06-26	41.9900	43.1000	41.912500	42.7700	+1.351%	3,362,517	-9.095%
2026-06-25	41.2500	42.4600	41.250000	42.2000	+2.952%	1,078,554	-7.867%
2026-06-24	40.9900	41.7600	40.730000	40.9900	-0.097%	915,346	-5.148%
2026-06-23	41.5700	41.5900	40.780000	41.0300	+0.416%	962,728	-5.240%
2026-06-22	40.3200	41.2200	40.180000	40.8600	+0.418%	735,907	-4.846%
2026-06-18	40.3900	41.0000	40.135000	40.6900	+2.031%	1,376,469	-4.448%
2026-06-17	42.1200	42.1200	39.680000	39.8800	-5.318%	1,225,071	-2.508%
2026-06-16	43.1500	43.8600	41.660000	42.1200	-2.206%	1,191,606	-7.692%
2026-06-15	44.2100	44.2100	42.730000	43.0700	-2.025%	698,488	-9.728%
2026-06-12	44.1000	44.8000	43.400000	43.9600	+0.274%	729,561	-11.556%
2026-06-11	42.6800	43.9050	42.560000	43.8400	+2.550%	691,562	-11.314%
2026-06-10	42.3300	43.2500	41.110000	42.7500	-1.724%	1,272,328	-9.053%
2026-06-09	44.7500	45.2700	42.490000	43.5000	-2.269%	1,194,272	-10.621%
2026-06-08	43.7600	44.7450	43.230000	44.5100	+2.416%	1,044,115	-12.649%
2026-06-05	43.4700	44.1500	43.070000	43.4600	+0.532%	740,036	-10.538%
2026-06-04	43.5600	43.7100	43.080000	43.2300	+0.465%	566,708	-10.062%
2026-06-03	42.9700	43.4200	42.640000	43.0300	+0.093%	560,591	-9.644%
2026-06-02	42.9500	43.2700	41.890000	42.9900	+1.105%	790,096	-9.560%
2026-06-01	41.5100	42.5484	40.910000	42.5200	+2.433%	977,968	-8.561%
2026-05-29	41.0600	42.0090	40.580000	41.5100	-0.024%	1,348,487	-6.336%
2026-05-28	40.6100	41.6100	40.280000	41.5200	+1.466%	700,906	-6.358%
2026-05-27	41.0000	41.4900	40.510000	40.9200	+0.393%	1,028,403	-4.985%
2026-05-26	40.3700	41.1600	39.960000	40.7600	+2.438%	1,688,513	-4.612%
2026-05-22	40.0000	40.1100	39.300000	39.7900	-0.075%	803,762	-2.287%
2026-05-21	39.8700	40.0900	39.050000	39.8200	-0.375%	1,470,084	-2.361%
2026-05-20	38.0700	40.0000	37.970000	39.9700	+5.825%	1,204,905	-2.727%
2026-05-19	37.7700	38.6800	36.890000	37.7700	-0.238%	951,758	+2.939%
2026-05-18	37.2900	38.3500	36.930000	37.8600	+1.474%	1,009,007	+2.694%
2026-05-15	37.1500	37.6800	36.595000	37.3100	+0.431%	1,015,038	+4.208%
2026-05-14	34.8500	37.8750	34.095000	37.1500	+7.432%	2,432,754	+4.657%
2026-05-13	34.1400	34.8050	34.120000	34.5800	+1.348%	691,812	+12.435%
2026-05-12	35.4400	35.4400	33.320000	34.1200	-3.643%	1,203,005	+13.951%
2026-05-11	36.3900	36.5200	35.005000	35.4100	-2.773%	761,086	+9.799%
2026-05-08	36.3200	36.8600	35.825000	36.4200	+0.110%	997,638	+6.755%
2026-05-07	36.4300	36.6800	36.077500	36.3800	-0.055%	1,268,301	+6.872%
2026-05-06	35.0300	36.6850	35.030000	36.4000	+4.990%	1,565,172	+6.813%
2026-05-05	34.4400	35.3600	34.350000	34.6700	+0.814%	1,297,775	+12.143%
2026-05-04	35.3700	35.5850	34.185000	34.3900	-4.233%	1,437,953	+13.056%
2026-05-01	37.3000	37.3750	35.775000	35.9100	-2.604%	1,286,972	+8.271%
2026-04-30	35.9700	36.9650	35.620000	36.8700	+1.319%	1,708,615	+5.452%
2026-04-29	38.4600	38.4600	35.900000	36.3900	+5.785%	2,244,651	+6.843%
2026-04-28	34.3600	34.7300	33.820000	34.4000	+0.762%	1,059,461	+13.023%
2026-04-27	33.8500	34.3900	33.725000	34.1400	+0.916%	895,139	+13.884%
2026-04-24	33.9000	34.3300	33.525000	33.8300	-0.236%	696,585	+14.928%
2026-04-23	33.5800	34.3700	33.330000	33.9100	+2.046%	923,988	+14.656%
2026-04-22	33.9800	34.2100	33.005000	33.2300	-0.806%	605,497	+17.003%
2026-04-21	33.5700	34.3150	33.230000	33.5000	0.000%	646,758	+16.060%
2026-04-20	32.3700	33.6600	32.286000	33.5000	+2.824%	596,305	+16.060%
2026-04-17	32.9800	33.3700	32.280000	32.5800	+0.277%	1,528,029	+19.337%
2026-04-16	30.9500	32.6450	30.950000	32.4900	+5.384%	990,932	+19.668%
2026-04-15	31.4500	31.7200	30.690000	30.8300	-2.928%	1,033,894	+26.111%
2026-04-14	31.7700	32.5000	31.410000	31.7600	-0.126%	1,060,344	+22.418%
2026-04-13	32.1700	32.3700	31.060000	31.8000	-1.731%	1,034,075	+22.264%
2026-04-10	31.7700	32.5000	31.710000	32.3600	+2.243%	997,899	+20.148%
2026-04-09	31.5600	32.0300	31.394600	31.6500	-0.409%	911,770	+22.844%
2026-04-08	32.2800	32.9500	31.760000	31.7800	+3.015%	1,002,096	+22.341%
2026-04-07	31.0000	31.5500	30.600000	30.8500	-0.452%	876,157	+26.029%
2026-04-06	30.3900	31.2700	30.110000	30.9900	+1.740%	699,637	+25.460%
2026-04-02	29.0600	30.5300	29.020000	30.4600	+2.593%	734,801	+27.643%
2026-04-01	29.8600	30.4800	29.315000	29.6900	+0.952%	689,835	+30.953%
2026-03-31	29.0700	29.8900	28.640000	29.4100	+2.689%	1,061,130	+32.200%
2026-03-30	28.8000	29.0600	28.380000	28.6400	+0.140%	961,504	+35.754%
2026-03-27	28.4400	28.7900	28.200000	28.6000	-0.832%	562,620	+35.944%
2026-03-26	28.5000	29.1700	28.480000	28.8400	-1.030%	852,008	+34.813%
2026-03-25	29.3300	29.3900	28.540000	29.1400	+0.935%	838,723	+33.425%
2026-03-24	27.7500	29.4650	27.450000	28.8700	+2.997%	1,332,718	+34.673%
2026-03-23	28.1800	28.9000	27.840000	28.0300	+3.165%	823,004	+38.709%
2026-03-20	27.3400	27.4050	26.760000	27.1700	+0.037%	1,666,643	+43.099%
2026-03-19	26.9000	27.3100	26.620000	27.1600	0.000%	969,047	+43.152%
2026-03-18	27.0000	27.6950	26.890000	27.1600	-0.586%	1,045,685	+43.152%
2026-03-17	27.7700	28.0150	26.920000	27.3200	+0.220%	925,467	+42.313%
2026-03-16	27.9900	28.0750	27.075000	27.2600	-1.303%	1,191,380	+42.627%
2026-03-13	28.1200	28.2100	26.700000	27.6200	-0.719%	1,771,955	+40.768%
2026-03-12	29.0300	29.6500	27.775000	27.8200	-6.014%	1,213,695	+39.756%
2026-03-11	31.0400	31.0400	28.990000	29.6000	-4.915%	1,687,104	+31.351%
2026-03-10	30.9800	32.0350	30.830000	31.1300	-0.288%	796,337	+24.896%
2026-03-09	30.8000	31.2300	29.400000	31.2200	+1.364%	1,119,687	+24.536%
2026-03-06	32.2300	32.2300	30.350000	30.8000	-7.201%	1,383,162	+26.234%
2026-03-05	34.3800	34.5200	33.010000	33.1900	-3.853%	1,026,532	+17.144%
2026-03-04	34.6400	35.3150	34.345000	34.5200	-0.029%	767,739	+12.630%
2026-03-03	33.7500	34.7250	33.240000	34.5300	-0.202%	800,689	+12.598%
2026-03-02	34.3100	34.9000	33.640000	34.6000	-1.396%	924,780	+12.370%
2026-02-27	33.8300	35.2400	33.650000	35.0900	+2.423%	1,343,738	+10.801%
2026-02-26	32.8300	34.6500	32.680000	34.2600	+4.931%	938,171	+13.485%
2026-02-25	33.4300	33.4300	32.500000	32.6500	-1.597%	824,160	+19.081%
2026-02-24	32.9200	33.5000	32.810000	33.1800	+1.159%	1,318,092	+17.179%
2026-02-23	35.1500	35.2200	32.670000	32.8000	-7.423%	1,170,431	+18.537%
2026-02-20	34.5400	35.8900	33.940000	35.4300	+2.163%	928,862	+9.738%
2026-02-19	33.9400	34.9350	33.330000	34.6800	+2.180%	990,216	+12.111%
2026-02-18	33.8700	34.1000	33.390000	33.9400	+0.593%	930,116	+14.555%
2026-02-17	33.5000	33.9600	33.170000	33.7400	+1.596%	1,033,865	+15.234%
2026-02-13	32.7200	33.8700	32.550000	33.2100	+1.840%	1,223,662	+17.073%
2026-02-12	35.0100	35.4500	31.070000	32.6100	-5.341%	2,768,868	+19.227%
2026-02-11	34.9900	36.2700	34.260000	34.4500	-1.346%	1,158,736	+12.859%
2026-02-10	35.5300	36.1800	34.880000	34.9200	-1.827%	1,206,866	+11.340%
2026-02-09	35.3100	35.7100	34.225000	35.5700	+2.330%	2,132,208	+9.306%
2026-02-06	34.4000	36.3150	33.180000	34.7600	-8.212%	2,915,786	+11.853%
2026-02-05	37.8100	38.4500	37.530000	37.8700	+0.106%	2,041,367	+2.667%
2026-02-04	37.5500	38.3850	37.230000	37.8300	+1.748%	2,381,827	+2.776%
2026-02-03	36.0300	37.5750	36.030000	37.1800	+2.199%	1,845,361	+4.572%
2026-02-02	34.2500	36.5000	34.220000	36.3800	+6.219%	1,416,592	+6.872%
2026-01-30	33.5900	34.6500	33.077500	34.2500	-1.126%	1,375,497	+13.518%
2026-01-29	35.0500	35.8850	34.300000	34.6400	+0.903%	1,561,820	+12.240%
2026-01-28	33.5900	35.1600	33.255000	34.3300	+3.999%	1,763,231	+13.254%
2026-01-27	33.2500	33.4850	32.930000	33.0100	-1.138%	692,063	+17.782%
2026-01-26	33.7200	34.0050	32.980000	33.3900	-1.330%	651,531	+16.442%
2026-01-23	34.6500	34.7800	33.795000	33.8400	-2.338%	1,099,647	+14.894%
2026-01-22	33.9500	34.6900	33.690000	34.6500	+2.122%	1,291,042	+12.208%
2026-01-21	32.5100	34.3450	32.510000	33.9300	+5.275%	1,179,747	+14.589%
2026-01-20	32.3800	32.8850	31.980000	32.2300	-2.746%	974,770	+20.633%
2026-01-16	33.1100	33.6200	32.840000	33.1400	-1.193%	2,874,194	+17.320%
2026-01-15	33.2500	33.7000	33.020100	33.5400	+1.360%	1,220,351	+15.921%
2026-01-14	33.1100	33.5500	32.742200	33.0900	-0.391%	1,178,320	+17.498%
2026-01-13	33.2300	33.4900	32.760000	33.2200	+0.514%	598,014	+17.038%
2026-01-12	33.0000	33.3650	32.630000	33.0500	-0.572%	985,283	+17.640%
2026-01-09	33.0000	33.4900	32.720000	33.2400	+0.666%	648,810	+16.968%
2026-01-08	31.8000	33.2300	31.800000	33.0200	+2.388%	633,639	+17.747%
2026-01-07	32.8300	32.9650	32.020000	32.2500	-1.677%	884,717	+20.558%
2026-01-06	32.3700	33.1200	32.340000	32.8000	+2.181%	1,240,435	+18.537%
2026-01-05	30.4300	32.3900	30.315000	32.1000	+4.868%	1,044,284	+21.121%
2026-01-02	30.0100	30.7200	29.790000	30.6100	+1.999%	646,512	+27.017%
2025-12-31	30.4200	30.4200	29.990000	30.0100	-1.022%	552,489	+29.557%
2025-12-30	30.5400	30.7700	30.180000	30.3200	-1.206%	499,652	+28.232%
2025-12-29	30.5800	30.7200	30.310000	30.6900	+0.425%	914,115	+26.686%
2025-12-26	30.3800	30.7200	30.325000	30.5600	-0.065%	607,782	+27.225%
2025-12-24	30.4000	30.7100	30.385000	30.5800	+0.295%	216,297	+27.142%
2025-12-23	30.4800	30.7800	30.330000	30.4900	-0.033%	609,078	+27.517%
2025-12-22	30.2600	30.8600	30.250000	30.5000	+0.693%	914,694	+27.475%
2025-12-19	30.7400	30.9800	29.630000	30.2900	-2.416%	1,864,176	+28.359%
2025-12-18	30.8100	31.4800	30.640000	31.0400	+1.637%	917,130	+25.258%
2025-12-17	30.2800	30.8900	30.240000	30.5400	+0.394%	872,872	+27.308%
2025-12-16	30.7700	31.2500	30.170000	30.4200	-0.847%	1,146,997	+27.811%
2025-12-15	30.7700	30.9000	30.320000	30.6800	-0.065%	844,833	+26.728%
2025-12-12	30.8900	31.2500	30.270000	30.7000	+0.130%	808,545	+26.645%
2025-12-11	30.1500	31.0850	30.150000	30.6600	+2.508%	873,038	+26.810%
2025-12-10	29.0700	30.1100	29.000000	29.9100	+2.678%	1,319,289	+29.990%
2025-12-09	29.1300	29.8500	29.000000	29.1300	-0.580%	776,570	+33.471%
2025-12-08	29.8200	30.2600	29.240000	29.3000	-0.913%	1,273,243	+32.696%
2025-12-05	28.6800	29.6000	28.680000	29.5700	+2.709%	900,744	+31.485%
2025-12-04	28.8700	29.3000	28.660000	28.7900	0.000%	1,364,306	+35.047%
2025-12-03	27.2400	29.3100	27.240000	28.7900	+5.923%	1,884,102	+35.047%
2025-12-02	26.0600	27.3850	25.560000	27.1800	+5.308%	1,583,083	+43.046%
2025-12-01	25.2300	26.2300	25.230000	25.8100	+0.978%	805,920	+50.639%
2025-11-28	25.5300	25.6300	25.260000	25.5600	+0.078%	384,378	+52.113%
2025-11-26	24.9800	25.7500	24.980000	25.5400	+1.349%	845,679	+52.232%
2025-11-25	24.7400	25.5400	24.540000	25.2000	+2.773%	640,816	+54.286%
2025-11-24	24.9000	24.9000	24.200000	24.5200	+0.041%	939,906	+58.564%
2025-11-21	23.1900	24.6950	23.060000	24.5100	+5.875%	1,181,970	+58.629%
2025-11-20	23.3000	23.8350	23.130000	23.1500	-0.516%	1,076,407	+67.948%
2025-11-19	23.8500	23.8595	23.135000	23.2700	-2.062%	541,431	+67.082%
2025-11-18	23.6100	24.0350	23.310000	23.7600	+0.380%	675,852	+63.636%
2025-11-17	24.3400	24.4050	23.640000	23.6700	-2.793%	639,021	+64.259%
2025-11-14	24.6000	24.8000	24.050000	24.3500	-1.177%	617,449	+59.671%
2025-11-13	25.0000	25.4400	24.510000	24.6400	-2.028%	695,116	+57.792%
2025-11-12	24.8500	25.3950	24.785000	25.1500	+1.330%	1,271,916	+54.592%
2025-11-11	25.4900	25.4900	24.260000	24.8200	-2.091%	964,280	+56.648%
2025-11-10	26.2500	26.2500	25.230000	25.3500	-3.244%	1,119,779	+53.373%
2025-11-07	25.4500	26.2600	25.400000	26.2000	+2.384%	993,549	+48.397%
2025-11-06	26.4600	26.5150	25.560000	25.5900	-3.941%	772,888	+51.934%
2025-11-05	26.3900	26.8100	25.950000	26.6400	+1.331%	1,211,875	+45.946%
2025-11-04	25.6700	26.3000	25.525000	26.2900	+2.336%	1,028,421	+47.889%
2025-11-03	25.9500	26.1700	25.180100	25.6900	-1.947%	1,531,361	+51.343%
2025-10-31	23.8500	26.3050	23.500000	26.2000	+3.190%	2,477,918	+48.397%
2025-10-30	26.9800	26.9800	25.200000	25.3900	-5.578%	3,367,937	+53.131%
2025-10-29	27.2100	27.5000	26.550000	26.8900	-1.321%	3,467,903	+44.589%
2025-10-28	27.7400	27.7400	27.110000	27.2500	-0.801%	1,018,509	+42.679%
2025-10-27	27.6500	27.9200	27.345000	27.4700	-0.759%	719,590	+41.536%
2025-10-24	27.4400	27.7050	27.135000	27.6800	+1.170%	881,090	+40.462%
2025-10-23	28.1400	28.1400	26.940000	27.3600	-3.492%	1,255,456	+42.105%
2025-10-22	28.6900	28.9500	28.305000	28.3500	-1.665%	1,429,198	+37.143%
2025-10-21	28.2000	29.1800	28.010000	28.8300	+2.053%	1,725,712	+34.860%
2025-10-20	27.9300	28.4700	27.850000	28.2500	+1.473%	1,675,549	+37.628%
2025-10-17	27.8500	27.9700	27.170000	27.8400	+0.108%	3,504,530	+39.655%
2025-10-16	27.4000	27.9400	27.100000	27.8100	+5.822%	1,811,798	+39.806%
2025-10-15	25.9300	26.6700	25.880000	26.2800	-0.980%	1,434,909	+47.945%
2025-10-14	26.0400	26.7908	25.990000	26.5400	+0.492%	1,161,256	+46.496%
2025-10-13	26.7000	26.9900	25.930000	26.4100	-0.452%	1,435,444	+47.217%
2025-10-10	28.0100	28.3400	26.470000	26.5300	-6.088%	911,355	+46.551%
2025-10-09	29.0500	29.2100	28.210000	28.2500	-2.586%	1,654,596	+37.628%
2025-10-08	26.6000	29.1800	26.590000	29.0000	+4.467%	2,016,613	+34.069%
2025-10-07	28.1400	28.4600	27.420000	27.7600	-2.631%	757,122	+40.058%
2025-10-06	27.1600	28.6400	27.110000	28.5100	+3.862%	1,056,308	+36.373%
2025-10-03	26.4600	28.0900	26.460000	27.4500	+3.624%	2,309,792	+41.639%
2025-10-02	26.1400	26.5550	25.950000	26.4900	+1.983%	865,636	+46.772%
2025-10-01	25.9900	26.2475	25.710000	25.9750	-1.311%	594,087	+49.682%
2025-09-30	26.0800	26.4600	25.965000	26.3200	+0.305%	883,353	+47.720%
2025-09-29	26.4000	26.4900	25.750000	26.2400	-0.076%	777,326	+48.171%
2025-09-26	26.2500	26.6500	26.110000	26.2600	+0.038%	731,178	+48.058%
2025-09-25	26.3300	26.4950	25.980000	26.2500	-0.756%	618,122	+48.114%
2025-09-24	26.4600	26.6750	25.980000	26.4500	-0.825%	699,897	+46.994%
2025-09-23	26.8500	27.1520	26.410000	26.6700	-0.037%	804,696	+45.782%
2025-09-22	26.9600	27.1600	26.557665	26.6800	-1.222%	785,160	+45.727%
2025-09-19	27.5200	27.5500	26.940000	27.0100	-1.853%	1,844,127	+43.947%
2025-09-18	27.8100	28.2000	27.400000	27.5200	-0.398%	733,763	+41.279%
2025-09-17	28.5300	29.0200	27.550000	27.6300	-3.222%	646,602	+40.717%
2025-09-16	28.4400	28.7200	28.180000	28.5500	+0.812%	551,227	+36.182%
2025-09-15	28.1000	28.4500	27.970700	28.3200	+1.107%	589,776	+37.288%
2025-09-12	28.5200	28.6000	27.920000	28.0100	-2.404%	557,715	+38.808%
2025-09-11	27.6500	28.7800	27.595000	28.7000	+3.573%	739,988	+35.470%
2025-09-10	27.9600	28.1300	27.270000	27.7100	-2.326%	898,427	+40.310%
2025-09-09	28.6400	28.9271	28.285000	28.3700	-0.839%	613,788	+37.046%
2025-09-08	28.6800	28.6800	27.930000	28.6100	0.000%	570,219	+35.897%
2025-09-05	28.8200	29.7150	28.420000	28.6100	-0.729%	566,660	+35.897%
2025-09-04	28.4700	28.8600	27.985000	28.8200	+1.229%	459,005	+34.906%
2025-09-03	28.3400	28.7500	28.130000	28.4700	-0.140%	367,606	+36.565%
2025-09-02	28.5500	28.7150	28.285000	28.5100	-1.179%	433,024	+36.373%
2025-08-29	28.8300	29.1350	28.700000	28.8500	+0.418%	561,313	+34.766%
2025-08-28	28.8300	28.8300	28.230000	28.7300	-0.347%	565,657	+35.329%
2025-08-27	28.8100	29.3100	28.620000	28.8300	-0.552%	461,714	+34.860%
2025-08-26	28.8300	29.1800	28.695000	28.9900	+0.138%	761,902	+34.115%
2025-08-25	29.3700	29.5300	28.840000	28.9500	-2.030%	590,709	+34.301%
2025-08-22	28.3400	30.1900	28.340000	29.5500	+5.123%	900,735	+31.574%
2025-08-21	27.5500	28.1500	27.320000	28.1100	+1.627%	553,996	+38.314%
2025-08-20	28.6100	28.8350	27.660000	27.6600	-3.758%	700,753	+40.564%
2025-08-19	28.1000	29.3800	28.100000	28.7400	+3.085%	899,992	+35.282%
2025-08-18	28.1100	28.3100	27.800000	27.8800	-0.464%	677,193	+39.455%
2025-08-15	28.4600	28.6700	27.860000	28.0100	-1.060%	917,858	+38.808%
2025-08-14	28.2800	28.4300	27.845000	28.3100	-1.256%	930,373	+37.337%
2025-08-13	27.5400	28.7000	27.260000	28.6700	+4.103%	960,521	+35.612%
2025-08-12	26.6100	27.6500	26.575000	27.5400	+5.801%	1,238,061	+41.176%
2025-08-11	26.5200	26.6350	25.830000	26.0300	-2.143%	860,918	+49.366%
2025-08-08	26.7100	26.8000	26.460000	26.6000	-0.337%	792,955	+46.165%
2025-08-07	27.8100	27.8100	26.640000	26.6900	-3.297%	814,134	+45.673%
2025-08-06	27.6200	27.7500	27.441000	27.6000	+0.036%	647,710	+40.870%
2025-08-05	27.0200	27.6000	26.810000	27.5900	+2.072%	847,302	+40.921%
2025-08-04	26.8300	27.2800	26.740000	27.0300	+0.670%	821,114	+43.840%
2025-08-01	27.4900	27.7500	26.730000	26.8500	-3.139%	1,331,066	+44.804%
2025-07-31	27.2700	27.8000	26.975000	27.7200	+0.435%	1,285,882	+40.260%
2025-07-30	29.9300	29.9300	27.265000	27.6000	-0.755%	2,349,713	+40.870%
2025-07-29	28.5000	28.5000	27.415000	27.8100	-2.796%	1,725,683	+39.806%
2025-07-28	29.2300	29.2300	28.570000	28.6100	-2.455%	897,946	+35.897%
2025-07-25	29.4400	29.5100	28.700000	29.3300	+1.488%	910,144	+32.561%
2025-07-24	28.6300	28.9200	28.440000	28.9000	+0.943%	913,412	+34.533%
2025-07-23	28.7000	28.9500	28.475000	28.6300	+0.668%	949,871	+35.802%
2025-07-22	27.9900	28.7000	27.910000	28.4400	+2.192%	791,436	+36.709%
2025-07-21	27.9200	28.2600	27.810000	27.8300	+0.361%	621,900	+39.705%
2025-07-18	28.6600	28.8000	27.520000	27.7300	-1.771%	1,034,614	+40.209%
2025-07-17	28.0900	28.5200	27.840000	28.2300	+0.749%	699,196	+37.726%
2025-07-16	28.1300	28.4700	27.690000	28.0200	+0.430%	661,341	+38.758%
2025-07-15	28.7500	28.9350	27.880000	27.9000	-2.855%	589,868	+39.355%
2025-07-14	29.1900	29.2500	28.600000	28.7200	-2.213%	606,150	+35.376%
2025-07-11	29.6800	29.7000	29.050000	29.3700	-2.035%	566,967	+32.380%
2025-07-10	29.1900	30.5000	29.145000	29.9800	+2.496%	839,687	+29.686%
2025-07-09	28.8900	29.3100	28.625000	29.2500	+1.492%	953,503	+32.923%
2025-07-08	28.3400	28.9700	28.217500	28.8200	+1.837%	956,766	+34.906%
2025-07-07	28.6000	29.1750	28.240000	28.3000	-2.649%	871,349	+37.385%
2025-07-03	29.4400	29.6700	28.800000	29.0700	-0.615%	439,505	+33.746%
2025-07-02	28.6500	29.3150	28.370000	29.2500	+2.596%	751,492	+32.923%
2025-07-01	27.0200	29.2400	26.920000	28.5100	+4.203%	1,186,129	+36.373%
2025-06-30	27.6000	27.7000	27.055000	27.3600	-0.870%	852,259	+42.105%
2025-06-27	27.5500	27.8600	27.330000	27.6000	+0.656%	1,232,068	+40.870%
2025-06-26	27.1200	27.4500	27.040000	27.4200	+1.106%	684,814	+41.794%
2025-06-25	27.4800	27.4850	27.020000	27.1200	-1.561%	1,049,500	+43.363%
2025-06-24	27.7800	27.8700	26.670100	27.5500	-0.326%	893,914	+41.125%
2025-06-23	27.2300	27.7700	27.000000	27.6400	+1.431%	638,697	+40.666%
2025-06-20	28.1800	28.4600	27.190000	27.2500	-2.609%	1,263,438	+42.679%
2025-06-18	27.8000	28.2850	27.720000	27.9800	+0.865%	862,264	+38.956%
2025-06-17	28.1200	28.3900	27.550000	27.7400	-2.048%	754,959	+40.159%
2025-06-16	27.7800	28.5200	27.395000	28.3200	+2.609%	862,199	+37.288%
2025-06-13	27.5200	27.9200	27.090000	27.6000	-0.684%	1,218,971	+40.870%
2025-06-12	27.3300	27.8300	26.848300	27.7900	+1.202%	740,850	+39.906%
2025-06-11	28.3400	28.4200	27.245000	27.4600	-2.486%	1,069,757	+41.588%
2025-06-10	27.5000	28.3000	27.295000	28.1600	+2.962%	836,926	+38.068%
2025-06-09	27.0600	27.8000	26.930000	27.3500	+1.862%	653,010	+42.157%
2025-06-06	27.4400	27.6100	26.580000	26.8500	-0.519%	732,179	+44.804%
2025-06-05	26.9700	27.0600	26.730000	26.9900	-0.148%	1,246,271	+44.053%
2025-06-04	26.9500	27.1200	26.575000	27.0300	+0.745%	836,896	+43.840%
2025-06-03	25.9500	27.0700	25.805000	26.8300	+3.312%	847,735	+44.912%
2025-06-02	27.0900	27.0900	25.740000	25.9700	+0.077%	1,161,909	+49.711%
2025-05-30	26.2200	26.3900	25.900000	25.9500	-1.143%	1,298,624	+49.827%
2025-05-29	26.1700	26.2700	25.860000	26.2500	+0.382%	932,728	+48.114%
2025-05-28	26.4000	26.6825	26.130000	26.1500	-0.797%	707,938	+48.681%
2025-05-27	26.1900	26.4700	25.880000	26.3600	+2.329%	611,421	+47.496%
2025-05-23	25.6300	26.0400	25.570000	25.7600	-1.529%	696,856	+50.932%
2025-05-22	26.3100	26.3100	26.010000	26.1600	-0.267%	675,581	+48.624%
2025-05-21	26.8700	26.9200	26.160000	26.2300	-3.460%	944,285	+48.227%
2025-05-20	27.4600	27.6200	27.120000	27.1700	-1.379%	994,528	+43.099%
2025-05-19	27.5800	27.7100	27.300000	27.5500	-1.077%	596,322	+41.125%
2025-05-16	28.0000	28.1500	27.780000	27.8500	-0.571%	978,833	+39.605%
2025-05-15	28.0600	28.2200	27.510000	28.0100	-0.427%	806,664	+38.808%
2025-05-14	27.8900	28.1800	27.230000	28.1300	+0.321%	822,753	+38.215%
2025-05-13	28.3300	28.3300	27.750000	28.0400	-0.497%	1,305,108	+38.659%
2025-05-12	27.7600	28.6400	27.320000	28.1800	+7.475%	1,346,215	+37.970%
2025-05-09	26.4400	26.5800	26.090000	26.2200	-0.719%	793,901	+48.284%
2025-05-08	25.5700	26.4950	25.360000	26.4100	+4.223%	945,536	+47.217%
2025-05-07	25.2200	25.7500	25.150000	25.3400	+0.675%	1,183,441	+53.433%
2025-05-06	25.3500	25.5500	25.010000	25.1700	-2.024%	1,097,390	+54.470%
2025-05-05	25.7500	26.2700	25.320000	25.6900	-1.420%	1,076,307	+51.343%
2025-05-02	25.0500	26.3800	25.010000	26.0600	+4.659%	1,722,799	+49.194%
2025-05-01	24.5200	25.1300	24.417500	24.9000	+0.973%	2,027,778	+56.145%
2025-04-30	24.6300	25.1500	23.020000	24.6600	-10.846%	3,528,670	+57.664%
2025-04-29	28.0500	28.2550	27.400000	27.6600	-1.355%	1,421,189	+40.564%
2025-04-28	27.6900	28.1500	27.500000	28.0400	+1.779%	1,073,519	+38.659%
2025-04-25	28.2600	28.3200	27.480000	27.5500	-4.473%	631,354	+41.125%
2025-04-24	28.2500	28.9300	28.030000	28.8400	+2.052%	575,451	+34.813%
2025-04-23	29.2000	29.6700	28.140000	28.2600	-0.842%	807,530	+37.580%
2025-04-22	28.2600	28.6093	27.880000	28.5000	+1.423%	692,951	+36.421%
2025-04-21	28.0400	28.5000	27.390000	28.1000	-0.707%	1,045,899	+38.363%
2025-04-17	27.3600	28.5100	27.360000	28.3000	+3.436%	1,184,849	+37.385%
2025-04-16	27.8200	28.0650	27.130000	27.3600	-1.653%	1,017,561	+42.105%
2025-04-15	28.5300	28.6700	27.720000	27.8200	-2.727%	587,010	+39.756%
2025-04-14	28.6300	29.0700	27.955000	28.6000	+0.421%	819,689	+35.944%
2025-04-11	28.4200	28.9500	27.250000	28.4800	-0.140%	843,769	+36.517%
2025-04-10	28.5000	28.6500	27.720000	28.5200	-0.938%	1,184,260	+36.325%
2025-04-09	26.8800	29.2300	26.630000	28.7900	+6.041%	1,700,008	+35.047%
2025-04-08	28.1600	28.6700	26.640000	27.1500	-0.477%	1,164,232	+43.204%
2025-04-07	27.6100	28.5800	26.500000	27.2800	-2.222%	1,712,307	+42.522%
2025-04-04	26.8000	28.0250	26.545000	27.9000	+2.048%	1,755,896	+39.355%
2025-04-03	28.7900	29.0200	27.080000	27.3400	-9.109%	1,106,847	+42.209%
2025-04-02	28.9900	30.1200	28.990000	30.0800	+2.522%	925,836	+29.255%
2025-04-01	29.0800	29.4711	28.620000	29.3400	+0.137%	740,864	+32.515%
2025-03-31	28.9400	29.5150	28.810000	29.3000	-0.102%	646,938	+32.696%
2025-03-28	29.8100	30.0250	29.200000	29.3300	-1.577%	527,598	+32.561%
2025-03-27	29.7800	30.0300	29.540000	29.8000	-0.434%	653,860	+30.470%
2025-03-26	29.8000	30.1600	29.685000	29.9300	-0.133%	521,863	+29.903%
2025-03-25	30.0900	30.3450	29.750000	29.9700	-0.531%	817,791	+29.730%
2025-03-24	29.9000	30.2000	29.700000	30.1300	+1.894%	706,598	+29.041%
2025-03-21	28.9600	29.5900	28.770000	29.5700	+1.094%	1,233,501	+31.485%
2025-03-20	29.0600	29.6600	29.020000	29.2500	-0.307%	722,045	+32.923%
2025-03-19	30.2600	30.3400	29.170000	29.3400	-2.976%	970,798	+32.515%
2025-03-18	30.2200	30.3000	29.880000	30.2400	+0.066%	759,359	+28.571%
2025-03-17	29.8200	30.3300	29.610000	30.2200	+1.036%	707,827	+28.657%
2025-03-14	29.6300	29.9900	29.340000	29.9100	+1.527%	952,589	+29.990%
2025-03-13	29.9000	30.2000	29.260000	29.4600	-1.307%	727,835	+31.976%
2025-03-12	30.4000	30.5400	29.620000	29.8500	-2.195%	1,114,205	+30.251%
2025-03-11	31.9500	32.0000	30.480000	30.5200	-5.040%	951,713	+27.392%
2025-03-10	32.1500	32.8950	32.060000	32.1400	-0.186%	1,160,613	+20.971%
2025-03-07	32.0700	32.5250	31.680000	32.2000	-0.248%	1,374,336	+20.745%
2025-03-06	31.4000	32.2800	31.290000	32.2800	+2.314%	920,502	+20.446%
2025-03-05	31.3100	31.7650	31.040000	31.5500	+1.349%	947,723	+23.233%
2025-03-04	31.8000	32.1900	30.900000	31.1300	-2.627%	1,178,656	+24.896%
2025-03-03	32.5800	32.9900	31.874900	31.9700	-1.812%	647,868	+21.614%
2025-02-28	32.2000	32.6400	32.050000	32.5600	+1.370%	687,430	+19.410%
2025-02-27	32.3900	32.6100	32.061000	32.1200	-1.108%	360,696	+21.046%
2025-02-26	32.5800	32.9250	32.310000	32.4800	-0.824%	740,928	+19.704%
2025-02-25	32.9800	33.3200	32.650000	32.7500	-0.304%	540,002	+18.718%

document.getElementById("XjhYVq").onerror = function(){this.style.display='none';}; .dark-mode .PD1Lbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PD1Lbq{ color: #333333; background-color: white; border: 2px solid #333333; }WERNWerner Enterprises Incstock NASDAQ

WERN
Werner Enterprises Inc
stock NASDAQ