Werner Enterprises Inc. (WERN)
NASDAQ: WERN
· Real-Time Price · USD
27.45
0.96 (3.62%)
At close: Oct 03, 2025, 3:59 PM
27.60
0.55%
After-hours: Oct 03, 2025, 05:56 PM EDT
WERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.46 | 28.09 | 26.46 | 27.45 | 27.45 | 3.62% | 2,309,782 |
| Oct 2, 2025 | 26.14 | 26.56 | 25.95 | 26.49 | 26.49 | 1.96% | 865,636 |
| Oct 1, 2025 | 25.99 | 26.25 | 25.71 | 25.98 | 25.98 | -1.29% | 594,100 |
| Sep 30, 2025 | 26.08 | 26.46 | 25.97 | 26.32 | 26.32 | 0.30% | 883,400 |
| Sep 29, 2025 | 26.40 | 26.49 | 25.75 | 26.24 | 26.24 | -0.08% | 777,326 |
| Sep 26, 2025 | 26.25 | 26.65 | 26.11 | 26.26 | 26.26 | 0.04% | 731,200 |
| Sep 25, 2025 | 26.33 | 26.50 | 25.98 | 26.25 | 26.25 | -0.76% | 618,122 |
| Sep 24, 2025 | 26.46 | 26.68 | 25.98 | 26.45 | 26.45 | -0.82% | 699,900 |
| Sep 23, 2025 | 26.85 | 27.15 | 26.41 | 26.67 | 26.67 | -0.04% | 804,700 |
| Sep 22, 2025 | 26.96 | 27.16 | 26.56 | 26.68 | 26.68 | -1.22% | 785,200 |
| Sep 19, 2025 | 27.52 | 27.55 | 26.94 | 27.01 | 27.01 | -1.85% | 1,844,127 |
| Sep 18, 2025 | 27.81 | 28.20 | 27.40 | 27.52 | 27.52 | -0.40% | 733,800 |
| Sep 17, 2025 | 28.53 | 29.02 | 27.55 | 27.63 | 27.63 | -3.22% | 646,602 |
| Sep 16, 2025 | 28.44 | 28.72 | 28.18 | 28.55 | 28.55 | 0.81% | 551,227 |
| Sep 15, 2025 | 28.10 | 28.45 | 27.97 | 28.32 | 28.32 | 1.11% | 589,800 |
| Sep 12, 2025 | 28.52 | 28.60 | 27.92 | 28.01 | 28.01 | -2.40% | 557,715 |
| Sep 11, 2025 | 27.65 | 28.78 | 27.60 | 28.70 | 28.70 | 3.57% | 740,000 |
| Sep 10, 2025 | 27.96 | 28.13 | 27.27 | 27.71 | 27.71 | -2.33% | 898,427 |
| Sep 9, 2025 | 28.64 | 28.93 | 28.29 | 28.37 | 28.37 | -0.84% | 613,800 |
| Sep 8, 2025 | 28.68 | 28.68 | 27.93 | 28.61 | 28.61 | 0.00% | 570,219 |
Page 1 of 136