Register for real-time alerts, custom portfolio, and market movers
WERN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 35.39 | -0.75 | -2.08% | 34.95 | 35.71 | 34.67 | 914,174 |
| Apr 16 2024 | 36.14 | -0.01 | -0.03% | 36.00 | 36.45 | 35.76 | 652,726 |
| Apr 15 2024 | 36.15 | -0.37 | -1.01% | 36.50 | 36.60 | 35.96 | 479,045 |
| Apr 12 2024 | 36.52 | -0.45 | -1.22% | 36.61 | 36.65 | 36.19 | 503,351 |
| Apr 11 2024 | 36.97 | 0.07 | 0.19% | 37.05 | 37.43 | 36.95 | 534,885 |
| Apr 10 2024 | 36.90 | -1.63 | -4.23% | 37.70 | 37.71 | 36.6001 | 495,652 |
| Apr 09 2024 | 38.53 | 0.44 | 1.16% | 38.29 | 38.645 | 38.17 | 313,108 |
| Apr 08 2024 | 38.09 | -0.04 | -0.10% | 37.92 | 38.50 | 37.92 | 395,543 |
| Apr 05 2024 | 38.13 | 0.12 | 0.32% | 37.97 | 38.25 | 37.87 | 264,918 |
| Apr 04 2024 | 38.01 | -0.30 | -0.78% | 38.39 | 38.83 | 37.85 | 446,552 |
| Apr 03 2024 | 38.31 | 0.28 | 0.74% | 37.84 | 38.44 | 37.84 | 287,601 |
| Apr 02 2024 | 38.03 | -0.53 | -1.37% | 38.13 | 38.69 | 37.76 | 537,608 |
| Apr 01 2024 | 38.56 | -0.56 | -1.43% | 38.65 | 38.87 | 38.25 | 532,081 |
| Mar 28 2024 | 39.12 | 0.55 | 1.43% | 38.74 | 39.43 | 38.5648 | 666,495 |
| Mar 27 2024 | 38.57 | 0.48 | 1.26% | 38.39 | 38.87 | 38.33 | 591,208 |
| Mar 26 2024 | 38.09 | 0.12 | 0.32% | 38.21 | 38.36 | 37.95 | 356,532 |
| Mar 25 2024 | 37.97 | -0.29 | -0.76% | 38.11 | 38.33 | 37.74 | 302,674 |
| Mar 22 2024 | 38.26 | -0.71 | -1.82% | 39.17 | 39.18 | 38.14 | 337,129 |
| Mar 21 2024 | 38.97 | 0.57 | 1.48% | 38.52 | 39.07 | 38.27 | 516,176 |
| Mar 20 2024 | 38.40 | 0.82 | 2.18% | 37.42 | 38.61 | 37.39 | 516,947 |
| Mar 19 2024 | 37.58 | 0.29 | 0.78% | 37.32 | 37.79 | 37.19 | 500,228 |
| Mar 18 2024 | 37.29 | -0.46 | -1.22% | 37.62 | 37.78 | 37.15 | 580,824 |
| Mar 15 2024 | 37.75 | -0.26 | -0.68% | 37.84 | 38.36 | 37.49 | 889,954 |
| Mar 14 2024 | 38.01 | -0.92 | -2.36% | 38.76 | 38.76 | 37.63 | 726,918 |
| Mar 13 2024 | 38.93 | 0.06 | 0.15% | 38.72 | 39.175 | 38.715 | 477,856 |
| Mar 12 2024 | 38.87 | -0.32 | -0.82% | 39.15 | 39.175 | 38.71 | 447,647 |
| Mar 11 2024 | 39.19 | 0.51 | 1.32% | 38.65 | 39.28 | 38.65 | 463,593 |
| Mar 08 2024 | 38.68 | -0.43 | -1.10% | 39.45 | 39.78 | 38.54 | 494,585 |
| Mar 07 2024 | 39.11 | 1.23 | 3.25% | 38.20 | 39.33 | 38.10 | 805,380 |
| Mar 06 2024 | 37.88 | 0.50 | 1.34% | 37.64 | 38.20 | 37.37 | 508,285 |
| Mar 05 2024 | 37.38 | -0.60 | -1.58% | 37.63 | 38.2167 | 37.24 | 893,300 |
| Mar 04 2024 | 37.98 | -1.00 | -2.57% | 39.09 | 39.38 | 37.96 | 981,267 |
| Mar 01 2024 | 38.98 | -1.16 | -2.89% | 40.12 | 40.29 | 38.85 | 1,009,518 |
| Feb 29 2024 | 40.14 | 0.74 | 1.88% | 39.62 | 40.45 | 39.59 | 601,909 |
| Feb 28 2024 | 39.40 | -1.07 | -2.64% | 40.05 | 40.07 | 39.36 | 682,092 |
| Feb 27 2024 | 40.47 | 0.35 | 0.87% | 40.16 | 40.525 | 39.665 | 731,588 |
| Feb 26 2024 | 40.12 | -0.60 | -1.47% | 40.62 | 40.62 | 40.02 | 458,350 |
| Feb 23 2024 | 40.72 | -0.66 | -1.59% | 41.32 | 41.53 | 40.44 | 662,010 |
| Feb 22 2024 | 41.38 | 0.92 | 2.27% | 40.25 | 41.48 | 40.25 | 3,627,270 |
| Feb 21 2024 | 40.46 | 0.57 | 1.43% | 39.98 | 40.48 | 39.58 | 950,244 |
| Feb 20 2024 | 39.89 | -0.08 | -0.20% | 39.82 | 40.06 | 39.09 | 793,177 |
| Feb 16 2024 | 39.97 | -0.29 | -0.72% | 39.98 | 40.65 | 39.61 | 1,442,586 |
| Feb 15 2024 | 40.26 | -1.03 | -2.49% | 41.65 | 41.65 | 39.85 | 841,102 |
| Feb 14 2024 | 41.29 | 0.21 | 0.51% | 41.41 | 41.63 | 40.70 | 594,831 |
| Feb 13 2024 | 41.08 | -1.16 | -2.75% | 41.42 | 41.55 | 40.685 | 457,864 |
| Feb 12 2024 | 42.24 | 0.63 | 1.51% | 41.64 | 42.41 | 41.46 | 387,996 |
| Feb 09 2024 | 41.61 | 0.12 | 0.29% | 41.58 | 41.76 | 41.00 | 422,049 |
| Feb 08 2024 | 41.49 | -0.57 | -1.36% | 41.49 | 41.72 | 40.65 | 721,957 |
| Feb 07 2024 | 42.06 | 1.85 | 4.60% | 41.70 | 42.37 | 40.95 | 1,078,551 |
| Feb 06 2024 | 40.21 | 0.50 | 1.26% | 39.69 | 40.76 | 39.615 | 647,357 |
| Feb 05 2024 | 39.71 | -0.24 | -0.60% | 39.50 | 39.955 | 39.36 | 527,708 |
| Feb 02 2024 | 39.95 | 0.46 | 1.16% | 39.03 | 40.33 | 38.69 | 488,758 |
| Feb 01 2024 | 39.49 | -0.06 | -0.15% | 39.55 | 39.76 | 38.81 | 552,573 |
| Jan 31 2024 | 39.55 | -0.69 | -1.71% | 40.36 | 40.63 | 39.48 | 571,161 |
| Jan 30 2024 | 40.24 | -0.33 | -0.81% | 40.20 | 40.56 | 39.87 | 371,799 |
| Jan 29 2024 | 40.57 | 0.09 | 0.22% | 40.29 | 40.59 | 39.86 | 351,474 |
| Jan 26 2024 | 40.48 | -0.40 | -0.98% | 41.21 | 41.21 | 40.295 | 314,390 |
| Jan 25 2024 | 40.88 | -0.01 | -0.02% | 41.19 | 41.50 | 40.5242 | 519,211 |
| Jan 24 2024 | 40.89 | -0.20 | -0.49% | 41.37 | 41.66 | 40.76 | 442,127 |
| Jan 23 2024 | 41.09 | -0.59 | -1.42% | 42.01 | 42.16 | 41.09 | 467,597 |
| Jan 22 2024 | 41.68 | 1.75 | 4.38% | 40.25 | 41.70 | 40.17 | 596,447 |
| Jan 19 2024 | 39.93 | -0.07 | -0.18% | 40.30 | 40.48 | 39.53 | 405,793 |
