Werner Enterprises Inc. (WERN)
32.60
0.04 (0.12%)
At close: Mar 03, 2025, 11:47 AM
WERN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.20 | 32.64 | 32.05 | 32.56 | 0.44 | 1.37% | 755,941 |
| Feb 27, 2025 | 32.39 | 32.61 | 32.06 | 32.12 | -0.36 | -1.11% | 371,924 |
| Feb 26, 2025 | 32.58 | 32.92 | 32.31 | 32.48 | -0.27 | -0.82% | 744,200 |
| Feb 25, 2025 | 32.98 | 33.32 | 32.65 | 32.75 | -0.10 | -0.30% | 549,868 |
| Feb 24, 2025 | 33.80 | 33.90 | 32.81 | 32.85 | -0.85 | -2.52% | 787,410 |
| Feb 21, 2025 | 34.31 | 34.31 | 32.39 | 33.70 | -0.37 | -1.09% | 918,317 |
| Feb 20, 2025 | 34.02 | 34.17 | 33.66 | 34.07 | -0.09 | -0.26% | 380,100 |
| Feb 19, 2025 | 34.74 | 35.05 | 34.13 | 34.16 | -0.89 | -2.54% | 491,134 |
| Feb 18, 2025 | 34.94 | 35.38 | 34.73 | 35.05 | 0.24 | 0.69% | 418,106 |
| Feb 14, 2025 | 34.55 | 34.85 | 34.53 | 34.81 | 0.40 | 1.16% | 540,300 |
| Feb 13, 2025 | 34.60 | 34.85 | 34.24 | 34.41 | -0.10 | -0.29% | 407,421 |
| Feb 12, 2025 | 34.68 | 35.20 | 34.34 | 34.51 | -0.84 | -2.38% | 613,900 |
| Feb 11, 2025 | 34.38 | 35.37 | 34.29 | 35.35 | 0.81 | 2.35% | 962,733 |
| Feb 10, 2025 | 34.67 | 35.68 | 34.26 | 34.54 | 0.10 | 0.29% | 1,125,100 |
| Feb 7, 2025 | 35.25 | 35.80 | 33.66 | 34.44 | -0.21 | -0.61% | 1,271,839 |
| Feb 6, 2025 | 35.17 | 35.61 | 34.45 | 34.65 | -0.19 | -0.55% | 936,100 |
| Feb 5, 2025 | 35.10 | 35.27 | 34.67 | 34.84 | -0.03 | -0.09% | 717,829 |
| Feb 4, 2025 | 35.00 | 35.32 | 34.71 | 34.87 | -0.11 | -0.31% | 922,400 |
| Feb 3, 2025 | 35.10 | 36.07 | 34.95 | 34.98 | -1.12 | -3.10% | 913,662 |
| Jan 31, 2025 | 36.83 | 37.01 | 35.87 | 36.10 | -0.63 | -1.72% | 695,600 |
| Jan 30, 2025 | 36.77 | 37.02 | 36.29 | 36.73 | -0.12 | -0.33% | 599,932 |
| Jan 29, 2025 | 37.19 | 37.63 | 36.58 | 36.85 | -0.37 | -0.99% | 961,500 |
| Jan 28, 2025 | 38.04 | 38.30 | 37.12 | 37.22 | -1.01 | -2.64% | 552,200 |
| Jan 27, 2025 | 37.06 | 38.44 | 37.06 | 38.23 | 1.11 | 2.99% | 489,300 |
| Jan 24, 2025 | 37.18 | 37.35 | 36.98 | 37.12 | -0.40 | -1.07% | 380,920 |
| Jan 23, 2025 | 37.81 | 38.60 | 37.33 | 37.52 | 0.09 | 0.24% | 641,800 |
| Jan 22, 2025 | 37.06 | 37.71 | 37.06 | 37.43 | 0.27 | 0.73% | 566,500 |
| Jan 21, 2025 | 36.68 | 37.21 | 36.60 | 37.16 | 0.66 | 1.81% | 711,334 |
| Jan 17, 2025 | 36.53 | 37.24 | 36.19 | 36.50 | -0.93 | -2.48% | 2,462,900 |
| Jan 16, 2025 | 36.65 | 37.51 | 36.55 | 37.43 | 0.63 | 1.71% | 671,000 |
| Jan 15, 2025 | 36.57 | 37.24 | 36.38 | 36.80 | 1.08 | 3.02% | 705,400 |
| Jan 14, 2025 | 35.36 | 35.81 | 35.14 | 35.72 | 0.56 | 1.59% | 606,117 |
| Jan 13, 2025 | 34.34 | 35.33 | 34.24 | 35.16 | 0.70 | 2.03% | 479,530 |
| Jan 10, 2025 | 34.66 | 34.98 | 34.30 | 34.46 | -1.00 | -2.82% | 526,400 |
| Jan 8, 2025 | 35.25 | 35.64 | 34.94 | 35.46 | -0.24 | -0.67% | 405,400 |
| Jan 7, 2025 | 36.16 | 36.53 | 35.44 | 35.70 | -0.64 | -1.76% | 439,600 |
| Jan 6, 2025 | 36.75 | 37.12 | 36.25 | 36.34 | -0.41 | -1.12% | 512,500 |
| Jan 3, 2025 | 36.09 | 36.83 | 35.51 | 36.75 | 1.22 | 3.43% | 919,528 |
| Jan 2, 2025 | 36.07 | 36.21 | 35.48 | 35.53 | -0.39 | -1.09% | 386,300 |
| Dec 31, 2024 | 36.15 | 36.37 | 35.90 | 35.92 | 0.01 | 0.03% | 343,720 |
| Dec 30, 2024 | 36.05 | 36.08 | 35.53 | 35.91 | -0.34 | -0.94% | 457,824 |
| Dec 27, 2024 | 36.10 | 36.73 | 35.91 | 36.25 | -0.15 | -0.41% | 396,330 |
| Dec 26, 2024 | 35.92 | 36.54 | 35.83 | 36.40 | 0.32 | 0.89% | 395,005 |
| Dec 24, 2024 | 35.50 | 36.22 | 35.50 | 36.08 | 0.26 | 0.73% | 145,100 |
| Dec 23, 2024 | 35.87 | 36.01 | 35.45 | 35.82 | 0.02 | 0.06% | 689,310 |
| Dec 20, 2024 | 36.21 | 36.74 | 35.75 | 35.80 | -0.57 | -1.57% | 1,632,843 |
| Dec 19, 2024 | 37.02 | 37.42 | 36.28 | 36.37 | -0.56 | -1.52% | 713,800 |
| Dec 18, 2024 | 38.42 | 38.68 | 36.85 | 36.93 | -1.32 | -3.45% | 696,300 |
| Dec 17, 2024 | 38.50 | 38.78 | 38.20 | 38.25 | -0.31 | -0.80% | 617,000 |
| Dec 16, 2024 | 38.67 | 38.77 | 38.25 | 38.56 | -0.27 | -0.70% | 600,000 |