Werner Enterprises Inc (WERN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.38518913159 | 37.54 | 38.3 | 36.67 | 843576 | 37.3312782 | CS |
| 4 | 0.39 | 1.0647010647 | 36.63 | 38.3 | 35.32 | 712999 | 36.96780809 | CS |
| 12 | 1.41 | 3.95956192081 | 35.61 | 40.61 | 33.44 | 709051 | 37.15074291 | CS |
| 26 | -1.09 | -2.86014169509 | 38.11 | 40.61 | 33.12 | 806747 | 36.65754833 | CS |
| 52 | -2.12 | -5.41645375575 | 39.14 | 43.26 | 33.12 | 707111 | 37.84674022 | CS |
| 156 | -9.05 | -19.6440199696 | 46.07 | 50.31 | 33.12 | 652343 | 40.9750019 | CS |
| 260 | 3.16 | 9.33254577673 | 33.86 | 50.31 | 28.99 | 675628 | 41.31885497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 37.02 | -0.45 | -1.20 | 37.47 | 37.57 | 36.89 | 556786 |
| 1727217300 | 37.47 | 0.28 | 0.75 | 37.22 | 37.59 | 37.22 | 510524 |
| 1727130900 | 37.19 | 0.04 | 0.11 | 37.27 | 37.46 | 36.88 | 403324 |
| 1726871700 | 37.15 | -0.54 | -1.43 | 37.31 | 37.539 | 36.67 | 2042422 |
| 1726785300 | 37.69 | 0.17 | 0.45 | 38.25 | 38.28 | 37.54 | 697427 |
| 1726698900 | 37.52 | 0.08 | 0.21 | 37.54 | 38.3 | 37.32 | 565974 |
| 1726612500 | 37.44 | 0.12 | 0.32 | 37.5 | 37.915 | 37.22 | 626133 |
| 1726526100 | 37.32 | -0.01 | -0.03 | 37.56 | 37.84 | 36.97 | 735468 |
| 1726266900 | 37.33 | 0.91 | 2.50 | 36.87 | 37.34 | 36.765 | 608490 |
| 1726180500 | 36.42 | 0.36 | 1.00 | 36.31 | 36.58 | 35.775 | 609996 |
| 1726094100 | 36.06 | -0.23 | -0.62 | 36.09 | 36.14 | 35.32 | 676511 |
| 1726007700 | 36.285 | 0 | 0.01 | 36.31 | 36.365 | 35.83 | 521446 |
| 1725921300 | 36.28 | 0.27 | 0.75 | 35.96 | 36.37 | 35.665 | 745393 |
| 1725662100 | 36.01 | -0.31 | -0.85 | 36.29 | 36.55 | 35.92 | 418011 |
| 1725575700 | 36.32 | -0.88 | -2.37 | 37.07 | 37.07 | 36.01 | 679012 |
| 1725489300 | 37.2 | -0.02 | -0.05 | 37.22 | 37.39 | 36.845 | 718994 |
| 1725402900 | 37.22 | 0.26 | 0.70 | 36.65 | 37.25 | 36.44 | 831019 |
| 1725057300 | 36.96 | 0.4 | 1.09 | 36.89 | 37.12 | 36.25 | 578723 |
| 1724970900 | 36.56 | -0.77 | -2.06 | 37.5 | 37.5 | 36.49 | 793845 |
| 1724884500 | 37.33 | 0.52 | 1.41 | 36.63 | 37.345 | 36.47 | 880271 |
| 1724798100 | 36.81 | -0.52 | -1.39 | 37.3 | 37.3 | 36.46 | 348253 |
| 1724711700 | 37.33 | -0.44 | -1.16 | 38 | 38 | 37.24 | 356986 |
| 1724452500 | 37.77 | 0.72 | 1.94 | 37.25 | 38 | 37.11 | 410378 |
| 1724366100 | 37.05 | -0.43 | -1.15 | 37.39 | 37.6817 | 36.99 | 314051 |
| 1724279700 | 37.48 | 0.35 | 0.94 | 37.43 | 37.82 | 37.28 | 435403 |
| 1724193300 | 37.13 | -0.39 | -1.04 | 37.44 | 37.54 | 36.89 | 526486 |
| 1724106900 | 37.52 | 0.16 | 0.43 | 37.38 | 37.65 | 37.16 | 479563 |
| 1723847700 | 37.36 | 0.05 | 0.13 | 37.26 | 37.66 | 36.94 | 541755 |
| 1723761300 | 37.31 | 0.94 | 2.58 | 37.2 | 38.48 | 37.14 | 987147 |
| 1723674900 | 36.37 | -0.52 | -1.41 | 36.96 | 37.08 | 36.22 | 390995 |
| 1723588500 | 36.89 | 0.59 | 1.63 | 36.55 | 37.04 | 36.23 | 470870 |
| 1723502100 | 36.3 | -0.03 | -0.08 | 36.36 | 36.54 | 36.08 | 549655 |
| 1723242900 | 36.33 | -0.8 | -2.15 | 37.14 | 37.79 | 36.29 | 659450 |
| 1723156500 | 37.13 | 0.32 | 0.87 | 37.13 | 37.37 | 36.74 | 544878 |
| 1723070100 | 36.81 | -0.44 | -1.18 | 37.51 | 37.63 | 36.65 | 783899 |
| 1722983700 | 37.25 | 0.56 | 1.53 | 36.69 | 38.055 | 36.44 | 931474 |
| 1722897300 | 36.69 | -0.54 | -1.45 | 35.59 | 37.62 | 35.55 | 868679 |
| 1722638100 | 37.23 | -1.09 | -2.84 | 37.41 | 37.685 | 36.59 | 1080275 |
| 1722551700 | 38.32 | -0.87 | -2.22 | 39.19 | 39.63 | 37.8 | 827006 |
| 1722465300 | 39.19 | -1.25 | -3.09 | 40.2 | 40.45 | 38.71 | 1595101 |
| 1722378900 | 40.44 | 1.15 | 2.93 | 39.6 | 40.61 | 39.6 | 1178595 |
| 1722292500 | 39.29 | 0.32 | 0.82 | 39.06 | 39.77 | 39.01 | 840334 |
| 1722033300 | 38.97 | 0.12 | 0.31 | 39.1 | 39.55 | 38.5901 | 616083 |
| 1721946900 | 38.85 | 1.92 | 5.20 | 37.19 | 39.62 | 36.75 | 1242783 |
| 1721860500 | 36.93 | -0.02 | -0.05 | 37.05 | 37.725 | 36.82 | 1001017 |
| 1721774100 | 36.95 | 0.3 | 0.82 | 36.42 | 37.34 | 36.355 | 949882 |
| 1721687700 | 36.65 | 0.21 | 0.58 | 36.44 | 36.765 | 35.88 | 744954 |
| 1721428500 | 36.44 | -0.17 | -0.46 | 36.6 | 36.7 | 36.1 | 786097 |
| 1721342100 | 36.61 | -0.88 | -2.35 | 37.33 | 37.54 | 36.41 | 717377 |
| 1721255700 | 37.49 | -0.5 | -1.32 | 37.58 | 37.94 | 37.34 | 1091913 |
| 1721169300 | 37.99 | 1.34 | 3.66 | 36.83 | 38.085 | 36.745 | 751863 |
| 1721082900 | 36.65 | 0.57 | 1.58 | 36.3 | 37.34 | 36.15 | 601809 |
| 1720823700 | 36.08 | 0.24 | 0.67 | 36.27 | 36.6 | 35.87 | 598177 |
| 1720737300 | 35.84 | 1.18 | 3.40 | 35.26 | 35.945 | 34.91 | 774608 |
| 1720650900 | 34.66 | 0.45 | 1.32 | 34.34 | 34.73 | 34.215 | 657313 |
| 1720564500 | 34.21 | -0.65 | -1.86 | 33.5 | 34.45 | 33.439999 | 946245 |
| 1720478100 | 34.86 | -0.37 | -1.05 | 35.33 | 35.56 | 34.54 | 505370 |
| 1720218900 | 35.23 | -0.62 | -1.73 | 35.81 | 35.81 | 35.06 | 426912 |
| 1720040640 | 35.85 | 0.04 | 0.11 | 35.61 | 36.56 | 35.61 | 372247 |
| 1719959700 | 35.81 | 0.38 | 1.07 | 35.46 | 36.18 | 35.46 | 982183 |
| 1719873300 | 35.43 | -0.31 | -0.87 | 35.77 | 35.825 | 35.38 | 581117 |
| 1719614100 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1719527700 | 35.74 | 0.2 | 0.56 | 35.64 | 35.81 | 35.37 | 626839 |
| 1719441300 | 35.54 | 0.44 | 1.25 | 35.13 | 35.86 | 35.01 | 847156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
