Werner Enterprises Inc. (WERN)
NASDAQ: WERN
· Real-Time Price · USD
28.61
-0.21 (-0.73%)
At close: Sep 05, 2025, 3:59 PM
28.61
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
WERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.47 | 28.86 | 27.99 | 28.82 | 28.82 | 1.23% | 459,005 |
| Sep 3, 2025 | 28.34 | 28.75 | 28.13 | 28.47 | 28.47 | -0.14% | 367,606 |
| Sep 2, 2025 | 28.55 | 28.72 | 28.29 | 28.51 | 28.51 | -1.18% | 433,024 |
| Aug 29, 2025 | 28.83 | 29.14 | 28.70 | 28.85 | 28.85 | 0.42% | 561,313 |
| Aug 28, 2025 | 28.83 | 28.83 | 28.23 | 28.73 | 28.73 | -0.35% | 565,700 |
| Aug 27, 2025 | 28.81 | 29.31 | 28.62 | 28.83 | 28.83 | -0.55% | 461,714 |
| Aug 26, 2025 | 28.83 | 29.18 | 28.70 | 28.99 | 28.99 | 0.14% | 761,902 |
| Aug 25, 2025 | 29.37 | 29.53 | 28.84 | 28.95 | 28.95 | -2.03% | 590,709 |
| Aug 22, 2025 | 28.34 | 30.19 | 28.34 | 29.55 | 29.55 | 5.12% | 900,735 |
| Aug 21, 2025 | 27.55 | 28.15 | 27.32 | 28.11 | 28.11 | 1.63% | 554,000 |
| Aug 20, 2025 | 28.61 | 28.84 | 27.66 | 27.66 | 27.66 | -3.76% | 700,753 |
| Aug 19, 2025 | 28.10 | 29.38 | 28.10 | 28.74 | 28.74 | 3.08% | 900,000 |
| Aug 18, 2025 | 28.11 | 28.31 | 27.80 | 27.88 | 27.88 | -0.46% | 677,200 |
| 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 |