Werner Enterprises Inc. (WERN) Historical Stock Price Data | Complete Trading History - Stocknear

Werner Enterprises Inc.

NASDAQ: WERN · Real-Time Price · USD
26.26
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
26.26
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT

WERN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 26.25 26.65 26.11 26.26 26.26 0.04% 730,717
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
Sep 5, 2025 28.82 29.72 28.42 28.61 28.61 -0.73% 566,700
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