Werner Enterprises Inc. (WERN)
NASDAQ: WERN
· Real-Time Price · USD
27.88
-0.13 (-0.46%)
At close: Aug 18, 2025, 3:59 PM
27.88
0.02%
After-hours: Aug 18, 2025, 04:20 PM EDT
WERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.11 | 28.31 | 27.80 | 27.88 | 27.88 | -0.46% | 660,818 |
| Aug 15, 2025 | 28.46 | 28.67 | 27.86 | 28.01 | 28.01 | -1.06% | 917,900 |
| Aug 14, 2025 | 28.28 | 28.43 | 27.85 | 28.31 | 28.31 | -1.26% | 930,400 |
| Aug 13, 2025 | 27.54 | 28.70 | 27.26 | 28.67 | 28.67 | 4.10% | 960,521 |
| Aug 12, 2025 | 26.61 | 27.65 | 26.58 | 27.54 | 27.54 | 5.80% | 1,238,100 |
| Aug 11, 2025 | 26.52 | 26.64 | 25.83 | 26.03 | 26.03 | -2.14% | 860,918 |
| Aug 8, 2025 | 26.71 | 26.80 | 26.46 | 26.60 | 26.60 | -0.34% | 793,000 |
| Aug 7, 2025 | 27.81 | 27.81 | 26.64 | 26.69 | 26.69 | -3.30% | 814,134 |
| Aug 6, 2025 | 27.62 | 27.75 | 27.44 | 27.60 | 27.60 | 0.04% | 647,710 |
| Aug 5, 2025 | 27.02 | 27.60 | 26.81 | 27.59 | 27.59 | 2.07% | 847,302 |
| Aug 4, 2025 | 26.83 | 27.28 | 26.74 | 27.03 | 27.03 | 0.67% | 821,114 |
| Aug 1, 2025 | 27.49 | 27.75 | 26.73 | 26.85 | 26.85 | -3.14% | 1,331,100 |
| Jul 31, 2025 | 27.27 | 27.80 | 26.98 | 27.72 | 27.72 | 0.43% | 1,285,900 |
| Jul 30, 2025 | 29.93 | 29.93 | 27.27 | 27.60 | 27.60 | -0.76% | 2,349,713 |
| Jul 29, 2025 | 28.50 | 28.50 | 27.42 | 27.81 | 27.81 | -2.80% | 1,725,700 |
| Jul 28, 2025 | 29.23 | 29.23 | 28.57 | 28.61 | 28.61 | -2.45% | 897,946 |
| Jul 25, 2025 | 29.44 | 29.51 | 28.70 | 29.33 | 29.33 | 1.49% | 910,144 |
| Jul 24, 2025 | 28.63 | 28.92 | 28.44 | 28.90 | 28.90 | 0.94% | 913,412 |
| Jul 23, 2025 | 28.70 | 28.95 | 28.48 | 28.63 | 28.63 | 0.67% | 949,900 |
| Jul 22, 2025 | 27.99 | 28.70 | 27.91 | 28.44 | 28.44 | 2.19% | 791,436 |