Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

38.57 +1.23 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.448 9.722 9.421 9.631 1,018,187 +0.21(+2.28%)
Oct 28, 2005 9.126 9.470 9.091 9.416 1,190,624 +0.33(+3.67%)
Oct 27, 2005 9.362 9.367 9.029 9.083 1,107,886 -0.34(-3.65%)
Oct 26, 2005 9.346 9.539 9.303 9.427 971,945 +0.05(+0.57%)
Oct 25, 2005 9.437 9.620 9.292 9.373 764,975 -0.09(-0.97%)
Oct 24, 2005 9.351 9.550 9.190 9.464 1,747,193 +0.18(+1.97%)
Oct 21, 2005 9.287 9.405 9.099 9.281 2,018,826 +0.32(+3.54%)
Oct 20, 2005 9.066 9.174 8.868 8.964 1,781,259 -0.13(-1.48%)
Oct 19, 2005 8.959 9.099 8.782 9.099 1,376,919 +0.10(+1.07%)
Oct 18, 2005 9.233 9.233 8.932 9.002 870,455 -0.23(-2.50%)
Oct 17, 2005 9.459 9.470 9.002 9.233 1,075,688 -0.19(-2.00%)
Oct 14, 2005 9.351 9.421 9.201 9.421 872,007 +0.12(+1.27%)
Oct 13, 2005 9.238 9.400 9.120 9.303 1,552,921 +0.06(+0.70%)
Oct 12, 2005 9.362 9.486 9.228 9.238 2,122,012 -0.16(-1.72%)
Oct 11, 2005 9.190 9.566 9.179 9.400 1,744,667 +0.20(+2.22%)
Oct 10, 2005 9.217 9.271 9.109 9.195 598,174 +0.04(+0.41%)
Oct 07, 2005 9.152 9.308 9.066 9.158 817,166 +0.04(+0.41%)
Oct 06, 2005 9.163 9.389 9.040 9.120 1,249,197 -0.09(-0.99%)
Oct 05, 2005 9.174 9.351 9.056 9.212 1,405,200 +0.02(+0.23%)
Oct 04, 2005 9.222 9.410 9.190 9.190 1,232,064 -0.09(-0.98%)
Oct 03, 2005 9.298 9.416 9.217 9.281 2,083,822 -0.01(-0.12%)
Sep 30, 2005 9.260 9.314 9.174 9.292 1,161,697 +0.03(+0.35%)
Sep 29, 2005 9.040 9.314 8.927 9.260 2,153,861 +0.24(+2.68%)
Sep 28, 2005 8.905 9.045 8.894 9.018 1,181,199 +0.13(+1.45%)
Sep 27, 2005 8.851 8.934 8.583 8.889 1,349,751 +0.08(+0.85%)
Sep 26, 2005 8.851 8.932 8.701 8.814 1,124,050 +0.04(+0.49%)
Sep 23, 2005 8.771 8.819 8.631 8.771 1,407,554 -0.01(-0.12%)
Sep 22, 2005 8.782 8.905 8.481 8.782 1,683,213 +0.06(+0.68%)
Sep 21, 2005 8.905 9.013 8.723 8.723 2,402,244 -0.23(-2.52%)
Sep 20, 2005 9.066 9.201 8.937 8.948 1,189,154 -0.18(-1.94%)
Sep 19, 2005 9.152 9.169 9.104 9.126 1,741,729 -0.04(-0.41%)
Sep 16, 2005 9.303 9.319 9.023 9.163 4,509,866 -0.08(-0.81%)
Sep 15, 2005 9.287 9.357 9.238 9.238 1,128,629 -0.05(-0.52%)
Sep 14, 2005 9.346 9.443 9.281 9.287 761,585 -0.07(-0.75%)
Sep 13, 2005 9.507 9.507 9.314 9.357 722,534 -0.15(-1.58%)
Sep 12, 2005 9.507 9.615 9.443 9.507 804,651 -0.01(-0.06%)
Sep 09, 2005 9.561 9.609 9.432 9.513 1,856,781 -0.08(-0.84%)
Sep 08, 2005 9.674 9.754 9.539 9.593 720,183 -0.08(-0.83%)
Sep 07, 2005 9.781 9.781 9.599 9.674 730,982 -0.06(-0.61%)
Sep 06, 2005 9.636 9.899 9.636 9.733 764,637 +0.13(+1.34%)
Sep 02, 2005 9.840 9.942 9.604 9.604 736,475 -0.20(-2.03%)
Sep 01, 2005 9.593 9.808 9.384 9.803 2,484,536 +0.21(+2.18%)
Aug 31, 2005 9.534 9.593 9.416 9.593 1,195,086 +0.08(+0.85%)
Aug 30, 2005 9.513 9.599 9.421 9.513 1,651,987 -0.02(-0.23%)
Aug 29, 2005 9.416 9.609 9.384 9.534 971,022 +0.07(+0.74%)
Aug 26, 2005 9.609 9.615 9.351 9.464 977,778 -0.12(-1.29%)
Aug 25, 2005 9.459 9.620 9.427 9.588 1,017,277 +0.15(+1.59%)
Aug 24, 2005 9.233 9.561 9.185 9.437 1,372,314 +0.18(+1.92%)
Aug 23, 2005 9.566 9.582 9.233 9.260 1,219,199 -0.33(-3.42%)
Aug 22, 2005 9.652 9.706 9.523 9.588 632,275 -0.04(-0.39%)
Aug 19, 2005 9.620 9.690 9.545 9.625 911,468 +0.01(+0.06%)
Aug 18, 2005 9.620 9.663 9.496 9.620 602,067 -0.02(-0.22%)
Aug 17, 2005 9.545 9.679 9.470 9.642 889,285 +0.06(+0.67%)
Aug 16, 2005 9.851 9.856 9.572 9.577 904,042 -0.26(-2.62%)
Aug 15, 2005 9.910 9.921 9.674 9.835 863,581 -0.08(-0.76%)
Aug 12, 2005 9.985 9.996 9.771 9.910 663,331 -0.12(-1.18%)
Aug 11, 2005 9.916 10.08 9.899 10.03 629,116 +0.10(+0.97%)
Aug 10, 2005 10.06 10.12 9.851 9.932 1,143,213 -0.09(-0.86%)
Aug 09, 2005 10.21 10.22 9.937 10.02 1,098,979 -0.19(-1.89%)
Aug 08, 2005 10.35 10.38 10.13 10.21 1,082,634 -0.06(-0.63%)
Aug 05, 2005 10.24 10.28 10.10 10.28 2,971,848 +0.05(+0.53%)
Aug 04, 2005 10.40 10.40 10.21 10.22 2,373,229 -0.19(-1.81%)
Aug 03, 2005 10.29 10.41 10.22 10.41 1,607,183 +0.13(+1.25%)
Aug 02, 2005 10.26 10.29 10.20 10.28 773,791 +0.03(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.