Werner Enterprises Inc (WERN) Historical Stock Data
26.22 ↓0.19 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WERN is up 0.32% a day on average. There have been 18 days where Werner Enterprises Inc closed green and 12 days where WERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.44 | 26.22 | ↓$0.22 (-0.83%) | 26.09 | 26.58 | 793.88K |
| 2025-05-08 | 25.57 | 26.41 | ↑$0.84 (3.29%) | 25.39 | 26.50 | 0.94M |
| 2025-05-07 | 25.22 | 25.34 | ↑$0.12 (0.48%) | 25.15 | 25.75 | 1.16M |
| 2025-05-06 | 25.35 | 25.17 | ↓$0.18 (-0.71%) | 25.01 | 25.50 | 1.06M |
| 2025-05-05 | 25.68 | 25.69 | ↑$0.02 (0.06%) | 25.32 | 26.27 | 1.06M |
| 2025-05-02 | 25.05 | 26.06 | ↑$1.01 (4.03%) | 25.01 | 26.38 | 1.66M |
| 2025-05-01 | 24.52 | 24.90 | ↑$0.38 (1.55%) | 24.42 | 25.13 | 1.97M |
| 2025-04-30 | 24.63 | 24.66 | ↑$0.03 (0.12%) | 23.02 | 24.90 | 3.51M |
| 2025-04-29 | 28.05 | 27.66 | ↓$0.39 (-1.39%) | 27.40 | 28.26 | 1.38M |
| 2025-04-28 | 27.69 | 28.04 | ↑$0.35 (1.26%) | 27.50 | 28.09 | 1.06M |
| 2025-04-25 | 28.26 | 27.55 | ↓$0.71 (-2.51%) | 27.48 | 28.32 | 605.68K |
| 2025-04-24 | 28.25 | 28.84 | ↑$0.59 (2.09%) | 28.03 | 28.93 | 564.06K |
| 2025-04-23 | 29.20 | 28.26 | ↓$0.94 (-3.22%) | 28.14 | 29.67 | 807.13K |
| 2025-04-22 | 28.26 | 28.50 | ↑$0.24 (0.85%) | 27.88 | 28.61 | 681.01K |
| 2025-04-21 | 28.04 | 28.10 | ↑$0.06 (0.21%) | 27.40 | 28.23 | 0.97M |
| 2025-04-17 | 27.36 | 28.30 | ↑$0.94 (3.44%) | 27.36 | 28.51 | 1.18M |
| 2025-04-16 | 27.82 | 27.36 | ↓$0.46 (-1.65%) | 27.13 | 28.07 | 1.02M |
| 2025-04-15 | 28.53 | 27.82 | ↓$0.71 (-2.49%) | 27.72 | 28.67 | 587.01K |
| 2025-04-14 | 28.63 | 28.60 | ↓$0.03 (-0.10%) | 27.96 | 29.07 | 819.69K |
| 2025-04-11 | 28.42 | 28.48 | ↑$0.06 (0.21%) | 27.25 | 28.90 | 804.37K |
| 2025-04-10 | 28.50 | 28.52 | ↑$0.02 (0.07%) | 27.72 | 28.65 | 1.17M |
| 2025-04-09 | 26.88 | 28.79 | ↑$1.91 (7.11%) | 26.63 | 29.22 | 1.68M |
| 2025-04-08 | 28.16 | 27.15 | ↓$1.01 (-3.59%) | 26.64 | 28.67 | 1.15M |
| 2025-04-07 | 27.61 | 27.28 | ↓$0.33 (-1.20%) | 26.51 | 28.58 | 1.68M |
| 2025-04-04 | 26.80 | 27.90 | ↑$1.10 (4.10%) | 26.56 | 28.03 | 1.74M |
| 2025-04-03 | 28.83 | 27.34 | ↓$1.49 (-5.17%) | 27.08 | 29.02 | 1.10M |
| 2025-04-02 | 28.99 | 30.08 | ↑$1.09 (3.76%) | 28.99 | 30.12 | 0.93M |
| 2025-04-01 | 29.08 | 29.34 | ↑$0.26 (0.89%) | 28.62 | 29.47 | 740.86K |
| 2025-03-31 | 29.13 | 29.30 | ↑$0.18 (0.60%) | 28.81 | 29.52 | 593.11K |
| 2025-03-28 | 29.81 | 29.33 | ↓$0.48 (-1.61%) | 29.20 | 30.03 | 515.46K |
Create an account or log in to view more rows.
$WERN last chance to load imo
$WERN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$WERN hi hi
$WERN The best investment you can make is an investment in yourself or another person
$WERN headed back to all time highs shortly
$WERN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$WERN Markets about as efficient as a retirement home
$WERN this is my only green stonk!
I really like this stonk.
$WERN only getting stronger
$WERN I’m selling y’all have fun bag holding