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

Werner Enterprise (NQ: WERN )

40.66 +0.43 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2007 9.304 9.556 9.299 9.395 1,613,657 +0.20(+2.15%)
Nov 29, 2007 9.310 9.353 9.128 9.197 910,606 -0.17(-1.83%)
Nov 28, 2007 9.106 9.411 9.058 9.369 2,387,645 +0.31(+3.43%)
Nov 27, 2007 9.069 9.144 8.919 9.058 1,779,712 +0.05(+0.53%)
Nov 26, 2007 9.176 9.353 9.005 9.010 1,433,128 -0.19(-2.04%)
Nov 23, 2007 9.283 9.353 9.192 9.197 526,784 -0.04(-0.41%)
Nov 21, 2007 9.160 9.331 9.074 9.235 2,101,194 +0.00(+0.00%)
Nov 20, 2007 9.427 9.497 9.101 9.235 2,942,236 -0.10(-1.03%)
Nov 19, 2007 9.128 9.374 8.972 9.331 4,354,761 +0.10(+1.10%)
Nov 16, 2007 9.599 9.599 9.149 9.229 4,736,477 -0.37(-3.85%)
Nov 15, 2007 10.01 10.03 9.561 9.599 3,280,041 -0.51(-5.03%)
Nov 14, 2007 10.48 10.48 10.06 10.11 1,560,521 -0.34(-3.23%)
Nov 13, 2007 10.29 10.46 10.23 10.44 1,839,957 +0.22(+2.15%)
Nov 12, 2007 10.33 10.52 10.21 10.23 2,634,769 -0.13(-1.29%)
Nov 09, 2007 9.957 10.48 9.877 10.36 2,549,322 +0.29(+2.87%)
Nov 08, 2007 9.968 10.12 9.866 10.07 2,152,641 +0.14(+1.46%)
Nov 07, 2007 10.17 10.20 9.904 9.925 2,241,165 -0.39(-3.74%)
Nov 06, 2007 10.24 10.34 10.17 10.31 2,080,079 +0.06(+0.63%)
Nov 05, 2007 9.893 10.29 9.765 10.25 2,036,618 +0.27(+2.68%)
Nov 02, 2007 9.899 10.05 9.668 9.979 1,280,793 +0.13(+1.36%)
Nov 01, 2007 10.02 10.02 9.781 9.845 2,465,244 -0.34(-3.31%)
Oct 31, 2007 10.19 10.31 10.06 10.18 1,684,118 +0.02(+0.21%)
Oct 30, 2007 9.492 10.28 9.492 10.16 2,181,544 +0.21(+2.10%)
Oct 29, 2007 10.05 10.10 9.877 9.952 1,213,314 -0.10(-1.01%)
Oct 26, 2007 10.01 10.09 9.834 10.05 1,068,720 +0.13(+1.35%)
Oct 25, 2007 9.792 9.974 9.652 9.920 1,732,641 +0.13(+1.31%)
Oct 24, 2007 9.824 9.883 9.631 9.792 1,363,976 -0.08(-0.81%)
Oct 23, 2007 9.845 9.883 9.545 9.872 1,572,417 +0.13(+1.32%)
Oct 22, 2007 9.283 9.904 9.283 9.743 2,835,913 +0.11(+1.11%)
Oct 19, 2007 9.834 9.834 9.599 9.636 1,863,588 -0.19(-1.91%)
Oct 18, 2007 9.652 9.845 9.561 9.824 2,977,195 +0.11(+1.16%)
Oct 17, 2007 9.797 9.947 9.593 9.711 2,189,150 -0.09(-0.87%)
Oct 16, 2007 9.690 9.952 9.588 9.797 4,224,877 +0.39(+4.10%)
Oct 15, 2007 9.101 9.422 9.047 9.411 2,832,284 +0.27(+2.93%)
Oct 12, 2007 9.122 9.160 9.010 9.144 1,849,930 -0.01(-0.12%)
Oct 11, 2007 9.278 9.401 9.106 9.154 1,589,641 -0.11(-1.16%)
Oct 10, 2007 9.411 9.486 9.262 9.262 1,052,689 -0.20(-2.15%)
Oct 09, 2007 9.401 9.545 9.299 9.465 942,058 +0.07(+0.80%)
Oct 08, 2007 9.604 9.604 9.315 9.390 1,237,184 -0.27(-2.77%)
Oct 05, 2007 9.497 9.861 9.433 9.658 2,098,133 +0.39(+4.22%)
Oct 04, 2007 9.213 9.315 9.117 9.267 1,203,193 +0.07(+0.76%)
Oct 03, 2007 9.385 9.465 9.133 9.197 2,155,053 -0.21(-2.22%)
Oct 02, 2007 9.208 9.427 9.192 9.406 1,152,123 +0.21(+2.33%)
Oct 01, 2007 9.031 9.262 9.031 9.192 1,029,274 +0.01(+0.12%)
Sep 28, 2007 9.262 9.331 9.165 9.181 881,690 -0.11(-1.15%)
Sep 27, 2007 9.187 9.401 9.112 9.288 1,000,846 +0.12(+1.28%)
Sep 26, 2007 9.245 9.251 9.106 9.171 899,391 -0.06(-0.70%)
Sep 25, 2007 9.154 9.245 8.946 9.235 1,200,494 +0.03(+0.35%)
Sep 24, 2007 9.411 9.465 9.192 9.203 935,580 -0.24(-2.50%)
Sep 21, 2007 9.540 9.577 9.438 9.438 1,511,318 -0.01(-0.11%)
Sep 20, 2007 9.711 9.711 9.433 9.449 973,920 -0.27(-2.75%)
Sep 19, 2007 9.850 9.979 9.572 9.717 1,714,774 -0.10(-0.98%)
Sep 18, 2007 9.502 9.845 9.417 9.813 1,124,254 +0.34(+3.56%)
Sep 17, 2007 9.577 9.620 9.444 9.476 1,297,207 -0.16(-1.67%)
Sep 14, 2007 9.535 9.711 9.492 9.636 1,150,601 +0.06(+0.61%)
Sep 13, 2007 9.706 9.749 9.518 9.577 2,156,480 -0.09(-0.94%)
Sep 12, 2007 9.738 9.759 9.631 9.668 1,321,081 -0.08(-0.82%)
Sep 11, 2007 9.631 9.808 9.551 9.749 1,320,337 +0.18(+1.85%)
Sep 10, 2007 9.733 9.792 9.476 9.572 1,322,897 -0.09(-0.94%)
Sep 07, 2007 9.749 9.834 9.588 9.663 1,813,501 -0.25(-2.49%)
Sep 06, 2007 9.872 9.925 9.738 9.909 1,006,635 +0.10(+0.98%)
Sep 05, 2007 10.07 10.07 9.711 9.813 2,116,390 -0.31(-3.02%)
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.