1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Werner Enterprises Inc (WERN)
  7. Historical

WERN

Werner Enterprises Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Werner Enterprises Inc WERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.70 1.59% 44.81 16:25:01
Open Price Low Price High Price Close Price Prev Close
43.99 43.74 44.85 44.81 44.11
more quote information »

WERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.4644.9442.1043.24550,4012.355.53%
1 Month45.0947.2542.1044.55572,192-0.28-0.62%
3 Months44.8548.6342.1045.68568,425-0.04-0.09%
6 Months47.8849.7642.1045.76571,199-3.07-6.41%
1 Year43.1349.7635.1543.83625,0551.683.9%
3 Years33.2649.7627.2739.04702,18711.5534.73%
5 Years22.8549.7621.4536.45765,74221.9696.11%

WERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 44.81 0.70 1.59% 43.99 44.85 43.74 575,561
Oct 15 2021 44.11 0.21 0.48% 44.78 44.94 43.93 603,227
Oct 14 2021 43.90 1.29 3.03% 42.88 44.37 42.81 665,622
Oct 13 2021 42.61 -0.30 -0.7% 43.11 43.15 42.44 422,180
Oct 12 2021 42.91 0.77 1.83% 42.29 43.38 42.15 625,914
Oct 11 2021 42.14 -0.43 -1.01% 42.46 42.76 42.10 435,060
Oct 08 2021 42.57 -1.27 -2.9% 43.78 43.99 42.43 632,742
Oct 07 2021 43.84 -0.65 -1.46% 44.78 44.99 43.71 672,056
Oct 06 2021 44.49 0.24 0.54% 44.07 44.61 43.73 496,333
Oct 05 2021 44.25 0.59 1.35% 43.38 44.82 43.38 432,511
Oct 04 2021 43.66 -0.16 -0.37% 43.70 44.33 43.51 542,752
Oct 01 2021 43.82 -0.45 -1.02% 44.28 44.48 42.88 895,210
Sep 30 2021 44.27 -1.23 -2.7% 45.73 45.77 44.20 732,184
Sep 29 2021 45.50 -0.66 -1.43% 46.34 46.61 45.14 608,490
Sep 28 2021 46.16 -0.41 -0.88% 46.60 46.90 46.01 448,262
Sep 27 2021 46.57 0.53 1.15% 46.07 47.00 45.87 388,751
Sep 24 2021 46.04 0.22 0.48% 45.77 46.14 45.36 582,603
Sep 23 2021 45.82 -0.56 -1.21% 46.35 46.73 45.69 581,403
Sep 22 2021 46.38 -0.37 -0.79% 47.00 47.25 46.245 633,073
Sep 21 2021 46.75 0.54 1.17% 46.53 47.03 46.185 544,359
Sep 20 2021 46.21 0.18 0.39% 45.09 46.23 44.90 501,098
See More Historical Prices »


Your Recent History
NASDAQ
WERN
Werner Ent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.