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 (%)
Feb 28, 2003 6.370 6.449 6.349 6.449 825,221 +0.07(+1.02%)
Feb 27, 2003 6.356 6.459 6.315 6.384 658,689 +0.07(+1.09%)
Feb 26, 2003 6.205 6.329 6.205 6.315 1,326,449 +0.06(+0.88%)
Feb 25, 2003 6.116 6.312 6.009 6.260 1,055,251 +0.14(+2.25%)
Feb 24, 2003 6.140 6.250 6.091 6.122 1,877,682 -0.21(-3.31%)
Feb 21, 2003 6.501 6.501 6.329 6.332 625,196 -0.12(-1.81%)
Feb 20, 2003 6.305 6.484 6.281 6.449 1,033,388 +0.14(+2.29%)
Feb 19, 2003 6.501 6.501 6.208 6.305 1,961,414 -0.19(-2.91%)
Feb 18, 2003 6.449 6.518 6.370 6.494 1,938,387 -0.06(-0.89%)
Feb 14, 2003 6.391 6.587 6.284 6.552 11,492,635 +0.07(+1.06%)
Feb 13, 2003 6.432 6.484 6.226 6.484 1,415,065 +0.07(+1.02%)
Feb 12, 2003 6.604 6.638 6.415 6.418 831,501 -0.24(-3.62%)
Feb 11, 2003 6.607 6.793 6.590 6.659 924,769 +0.06(+0.83%)
Feb 10, 2003 6.604 6.604 6.545 6.604 660,317 +0.01(+0.21%)
Feb 07, 2003 6.724 6.759 6.511 6.590 1,333,426 -0.09(-1.29%)
Feb 06, 2003 6.576 6.676 6.518 6.676 780,565 +0.10(+1.57%)
Feb 05, 2003 6.535 6.642 6.473 6.573 1,268,999 +0.06(+0.84%)
Feb 04, 2003 6.449 6.570 6.367 6.518 1,958,855 +0.26(+4.24%)
Feb 03, 2003 6.349 6.363 6.191 6.253 512,856 -0.04(-0.60%)
Jan 31, 2003 6.284 6.363 6.277 6.291 759,167 +0.01(+0.22%)
Jan 30, 2003 6.374 6.453 6.243 6.277 574,915 -0.10(-1.62%)
Jan 29, 2003 6.298 6.480 6.205 6.380 867,320 -0.07(-1.07%)
Jan 28, 2003 6.511 6.511 6.294 6.449 928,258 -0.06(-0.95%)
Jan 27, 2003 6.563 6.621 6.339 6.511 969,426 -0.07(-1.10%)
Jan 24, 2003 6.590 6.686 6.318 6.583 1,340,636 -0.03(-0.52%)
Jan 23, 2003 6.824 6.858 6.559 6.618 1,534,382 -0.17(-2.53%)
Jan 22, 2003 6.638 6.855 6.559 6.790 688,227 +0.07(+0.97%)
Jan 21, 2003 6.975 6.986 6.656 6.724 1,218,295 -0.28(-3.93%)
Jan 17, 2003 7.085 7.171 6.834 7.000 740,792 -0.05(-0.73%)
Jan 16, 2003 7.017 7.227 6.969 7.051 811,499 +0.03(+0.39%)
Jan 15, 2003 7.178 7.312 7.003 7.024 1,055,018 -0.24(-3.31%)
Jan 14, 2003 7.275 7.316 7.185 7.264 574,027 -0.06(-0.75%)
Jan 13, 2003 7.378 7.378 7.285 7.319 467,269 -0.04(-0.61%)
Jan 10, 2003 7.251 7.378 7.120 7.364 536,347 +0.09(+1.28%)
Jan 09, 2003 7.354 7.395 7.185 7.271 635,662 -0.05(-0.70%)
Jan 08, 2003 7.309 7.426 7.268 7.323 462,384 -0.04(-0.56%)
Jan 07, 2003 7.388 7.464 7.240 7.364 611,241 -0.06(-0.74%)
Jan 06, 2003 7.416 7.498 7.361 7.419 938,724 +0.02(+0.33%)
Jan 03, 2003 7.457 7.481 7.364 7.395 461,454 -0.08(-1.06%)
Jan 02, 2003 7.481 7.522 7.402 7.474 895,928 +0.07(+0.93%)
Dec 31, 2002 7.357 7.484 7.285 7.405 1,145,030 +0.05(+0.65%)
Dec 30, 2002 7.419 7.464 7.257 7.357 1,033,155 -0.10(-1.29%)
Dec 27, 2002 7.419 7.529 7.395 7.454 437,963 +0.00(+0.00%)
Dec 26, 2002 7.474 7.519 7.419 7.454 515,647 -0.03(-0.46%)
Dec 24, 2002 7.533 7.543 7.484 7.488 210,724 -0.08(-1.00%)
Dec 23, 2002 7.515 7.739 7.533 7.564 670,783 -0.08(-0.99%)
Dec 20, 2002 7.515 7.739 7.361 7.639 4,621,289 +0.20(+2.73%)
Dec 19, 2002 7.436 7.550 7.419 7.436 598,448 -0.02(-0.32%)
Dec 18, 2002 7.543 7.550 7.450 7.460 594,029 -0.12(-1.54%)
Dec 17, 2002 7.650 7.663 7.512 7.577 698,694 -0.05(-0.68%)
Dec 16, 2002 7.398 7.643 7.378 7.629 846,620 +0.26(+3.50%)
Dec 13, 2002 7.312 7.460 7.295 7.371 705,671 +0.04(+0.52%)
Dec 12, 2002 7.416 7.540 7.312 7.333 588,912 -0.06(-0.84%)
Dec 11, 2002 7.388 7.505 7.388 7.395 453,779 +0.00(+0.00%)
Dec 10, 2002 7.464 7.526 7.388 7.395 1,082,464 -0.09(-1.24%)
Dec 09, 2002 7.746 7.746 7.423 7.488 696,368 -0.26(-3.37%)
Dec 06, 2002 7.674 7.777 7.567 7.749 352,138 +0.08(+0.99%)
Dec 05, 2002 7.650 7.742 7.529 7.674 373,303 +0.10(+1.27%)
Dec 04, 2002 7.526 7.694 7.488 7.578 327,483 +0.04(+0.51%)
Dec 03, 2002 7.684 7.742 7.536 7.540 435,172 -0.19(-2.40%)
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.