Werner Enterprises (WERN) Historical Prices

Time Period

Events

Rows:

WERN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	27.65	28.05	27.35	27.71	27.71	+0.29%	1,127,037	1.27
Oct 29, 2026	27.59	28.19	27.05	27.63	27.63	+1.84%	1,439,333	1.63
Oct 28, 2026	29.14	29.25	27.03	27.13	27.13	-7.66%	2,595,449	2.99
Oct 27, 2026	28.68	29.47	28.25	29.38	29.38	+3.71%	1,584,696	1.81
Oct 26, 2026	29.00	29.44	28.28	28.33	28.33	-1.60%	1,090,349	1.20
Oct 23, 2026	28.89	29.00	27.85	28.79	28.79	-1.34%	1,189,923	1.27
Oct 22, 2026	29.83	30.49	29.14	29.18	29.18	-2.34%	902,909	0.96
Oct 21, 2026	29.90	30.15	29.37	29.88	29.88	+0.27%	706,357	0.74
Oct 20, 2026	30.00	30.60	29.72	29.80	29.80	-1.39%	936,849	0.96
Oct 19, 2026	31.51	32.79	30.14	30.22	30.22	-7.89%	1,455,920	1.51
Oct 16, 2026	33.29	33.72	32.22	32.81	32.81	-1.74%	874,260	0.90
Oct 15, 2026	32.86	33.45	32.57	33.39	33.39	+2.74%	568,604	0.57
Oct 14, 2026	31.90	32.65	31.83	32.50	32.50	+0.93%	690,266	0.68
Oct 13, 2026	32.72	33.10	31.71	32.20	32.20	-1.59%	702,113	0.69
Oct 12, 2026	32.65	32.97	32.55	32.72	32.72	+0.06%	420,269	0.41
Oct 09, 2026	32.90	33.12	32.63	32.70	32.70	-0.91%	689,799	0.68
Oct 08, 2026	32.54	33.11	32.41	33.00	33.00	+2.04%	1,033,990	1.02
Oct 07, 2026	32.35	32.76	32.06	32.34	32.34	-1.43%	639,661	0.63
Oct 06, 2026	33.96	34.06	32.69	32.81	32.81	-3.92%	928,204	0.91
Oct 05, 2026	34.82	35.18	33.66	34.15	34.15	-3.01%	786,137	0.77
Oct 02, 2026	34.74	35.61	34.59	35.35	35.21	+3.06%	638,858	0.62
Oct 01, 2026	33.98	34.37	33.54	34.30	34.16	+0.94%	686,655	0.67
Sep 30, 2026	34.34	34.48	33.86	33.98	33.85	-0.21%	797,538	0.79
Sep 29, 2026	33.53	34.16	33.24	34.05	33.92	+1.55%	511,301	0.50
Sep 28, 2026	32.85	33.61	32.72	33.53	33.40	+1.95%	658,295	0.64
Sep 25, 2026	33.49	33.95	32.58	32.89	32.76	-1.76%	992,026	0.97
Sep 24, 2026	34.46	34.77	33.38	33.48	33.35	-2.70%	1,183,155	1.16
Sep 23, 2026	34.68	35.30	34.04	34.41	34.27	-1.09%	981,527	0.93
Sep 22, 2026	35.41	35.74	34.24	34.79	34.65	-0.64%	856,060	0.81
Sep 21, 2026	35.88	36.11	34.31	35.02	34.88	-1.84%	854,565	0.81
Sep 18, 2026	35.66	35.98	35.20	35.67	35.53	-0.67%	1,239,202	1.18
Sep 17, 2026	36.33	36.56	35.91	35.91	35.77	+0.19%	777,630	0.74
Sep 16, 2026	36.04	36.63	35.53	35.84	35.70	-4.58%	1,334,401	1.29
Sep 15, 2026	37.57	38.04	37.18	37.56	37.41	-0.05%	754,586	0.72
Sep 14, 2026	36.98	37.68	36.60	37.58	37.43	+0.81%	829,095	0.79
Sep 11, 2026	38.96	39.40	36.56	37.28	37.13	-3.40%	1,149,518	1.10
Sep 10, 2026	38.78	39.02	38.16	38.59	38.44	-0.77%	935,748	0.90
Sep 09, 2026	39.56	40.02	38.51	38.89	38.74	-2.34%	776,355	0.74
Sep 08, 2026	39.97	40.49	39.49	39.82	39.66	-0.55%	616,441	0.59
Sep 07, 2026	38.38	40.11	38.20	40.04	39.88	+0.00%	0	0.00
Sep 04, 2026	38.38	40.11	38.20	40.04	39.88	+4.00%	584,625	0.54
Sep 03, 2026	37.95	38.87	37.07	38.50	38.35	+1.64%	768,516	0.71
Sep 02, 2026	37.84	38.49	37.41	37.88	37.73	+0.10%	577,471	0.53
Sep 01, 2026	38.91	39.34	37.25	37.84	37.69	-3.42%	648,255	0.60
Aug 31, 2026	38.62	39.24	38.25	39.18	39.02	+1.98%	664,068	0.62
Aug 28, 2026	39.16	39.37	37.89	38.42	38.27	-0.29%	745,813	0.69
Aug 27, 2026	38.50	38.69	38.10	38.53	38.38	-0.92%	755,843	0.70
Aug 26, 2026	37.56	38.97	36.83	38.89	38.74	+3.32%	1,526,218	1.41
Aug 25, 2026	38.36	38.36	37.29	37.64	37.49	-0.08%	584,719	0.54
Aug 24, 2026	38.80	39.22	37.14	37.67	37.52	-3.11%	1,040,907	0.96

Rows:

Werner Enterprises historical prices

Werner Enterprises (WERN) Historical Prices

Become an Expert with TipRanks Premium