NASDAQ : WERN

Werner Enterprises, Inc. — Price history

Industrials · Trucking · United States

Last price 27.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.66B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Werner Enterprises, Inc. (WERN) closed at 28.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	28.11	28.69	27.93	28.66	164,291	+3.43%
2026-10-30	27.65	28.05	27.353	27.71	1,255,335	+0.29%
2026-10-29	27.59	28.19	27.05	27.63	1,439,373	+1.84%
2026-10-28	29.14	29.25	27.03	27.13	2,595,452	-7.66%
2026-10-27	28.68	29.47	28.25	29.38	1,584,799	+3.71%
2026-10-26	29	29.44	28.28	28.33	1,090,670	-1.60%
2026-10-23	28.89	28.995	27.845	28.79	1,189,926	-1.34%
2026-10-22	29.83	30.49	29.14	29.18	902,911	-2.34%
2026-10-21	29.9	30.15	29.37	29.88	706,357	+0.27%
2026-10-20	30	30.595	29.715	29.8	936,849	-1.39%
2026-10-19	31.505	32.79	30.14	30.22	1,455,970	-7.89%
2026-10-16	33.29	33.72	32.215	32.81	874,284	-1.74%
2026-10-15	32.86	33.45	32.57	33.39	568,604	+2.74%
2026-10-14	31.9	32.65	31.83	32.5	690,266	+0.93%
2026-10-13	32.72	33.095	31.71	32.2	702,113	-1.59%
2026-10-12	32.65	32.97	32.55	32.72	420,269	+0.06%
2026-10-09	32.9	33.12	32.63	32.7	689,799	-0.91%
2026-10-08	32.54	33.11	32.41	33	1,033,990	+2.04%
2026-10-07	32.35	32.76	32.06	32.34	639,661	-1.43%
2026-10-06	33.96	34.06	32.691	32.81	928,204	-3.92%
2026-10-05	34.82	35.18	33.66	34.15	786,137	-3.01%
2026-10-02	34.74	35.61	34.59	35.35	638,858	+3.06%
2026-10-01	33.98	34.365	33.54	34.3	686,655	+0.94%
2026-09-30	34.34	34.48	33.855	33.98	797,538	-0.21%
2026-09-29	33.53	34.16	33.24	34.05	511,301	+1.55%
2026-09-28	32.85	33.61	32.72	33.53	658,295	+1.95%
2026-09-25	33.49	33.95	32.58	32.89	992,026	-1.76%
2026-09-24	34.46	34.77	33.38	33.48	1,183,155	-2.70%
2026-09-23	34.68	35.3	34.04	34.41	981,527	-1.09%
2026-09-22	35.41	35.738	34.24	34.79	856,060	-0.64%
2026-09-21	35.88	36.105	34.31	35.015	854,565	-1.84%
2026-09-18	35.66	35.98	35.2	35.67	1,239,202	-0.67%
2026-09-17	36.33	36.56	35.91	35.91	777,630	+0.20%
2026-09-16	36.04	36.63	35.53	35.84	1,334,401	-4.58%
2026-09-15	37.57	38.04	37.18	37.56	754,586	-0.05%
2026-09-14	36.98	37.68	36.6	37.58	829,095	+0.80%
2026-09-11	38.96	39.395	36.56	37.28	1,149,518	-3.39%
2026-09-10	38.78	39.02	38.16	38.59	935,748	-0.77%
2026-09-09	39.56	40.015	38.51	38.89	776,355	-2.34%
2026-09-08	39.97	40.49	39.49	39.82	616,441	-0.55%
2026-09-04	38.38	40.11	38.2	40.04	584,625	+4.00%
2026-09-03	37.95	38.87	37.07	38.5	768,516	+1.64%
2026-09-02	37.84	38.49	37.41	37.88	577,471	+0.11%
2026-09-01	38.91	39.335	37.245	37.84	648,255	-3.42%
2026-08-31	38.62	39.24	38.25	39.18	664,068	+1.98%
2026-08-28	39.16	39.365	37.89	38.42	745,813	-0.29%
2026-08-27	38.5	38.69	38.095	38.53	755,843	-0.93%
2026-08-26	37.56	38.97	36.83	38.89	1,526,218	+3.32%
2026-08-25	38.36	38.36	37.29	37.64	584,719	-0.08%
2026-08-24	38.8	39.22	37.14	37.67	1,040,908	-3.11%
2026-08-21	38.61	39.03	38.1	38.88	503,916	+2.19%
2026-08-20	37.46	38.11	37.29	38.045	651,010	+0.22%
2026-08-19	38.67	39	37.63	37.96	895,831	-1.22%
2026-08-18	38.87	38.88	37.995	38.43	1,006,283	-1.74%
2026-08-17	38.76	39.5	38.752	39.11	893,221	+0.59%
2026-08-14	38.3	39.28	38.11	38.88	694,712	+1.01%
2026-08-13	38.22	38.77	37.895	38.49	830,815	+1.69%
2026-08-12	36.59	38.11	36.35	37.85	845,939	+3.90%
2026-08-11	36.69	37	35.605	36.43	1,253,888	-0.68%
2026-08-10	37.61	38.305	36.64	36.68	928,036	-2.21%
2026-08-07	37.19	38.05	36.83	37.51	597,847	+1.74%
2026-08-06	37.91	38.25	36.85	36.87	684,420	-2.51%
2026-08-05	37.95	38.815	37.77	37.82	762,175	-1.28%
2026-08-04	37.758	38.39	37.43	38.31	1,586,334	+3.18%
2026-08-03	37.21	37.925	36.645	37.13	1,150,874	-0.77%
2026-07-31	37.27	38.61	37.115	37.42	1,667,095	+1.46%
2026-07-30	37.38	37.54	35.895	36.88	2,113,485	+0.63%
2026-07-29	37.2	37.585	35.74	36.65	3,167,733	-4.33%
2026-07-28	40.04	40.04	38.1	38.31	2,816,978	-5.24%
2026-07-27	42.42	42.634	39.91	40.43	1,459,114	-4.69%
2026-07-24	43.685	44.09	42.285	42.42	1,602,641	-3.39%
2026-07-23	46.11	46.365	43.83	43.91	1,992,018	-4.17%
2026-07-22	47.01	47.279	45.73	45.82	967,617	-3.11%
2026-07-21	46.31	47.49	45.59	47.29	1,514,958	+2.12%
2026-07-20	46.01	46.87	45.11	46.31	1,764,631	+0.59%
2026-07-17	45.12	46.22	45.1	46.04	1,625,168	+0.11%
2026-07-16	44.29	46.17	44.19	45.99	957,476	+5.46%
2026-07-15	44.8	45.25	43.525	43.61	829,821	-2.66%
2026-07-14	44.61	44.87	44.09	44.8	691,684	+1.61%
2026-07-13	43.94	44.5	43.62	44.09	789,038	+0.55%
2026-07-10	45.01	45.2	43.47	43.85	614,006	-2.08%
2026-07-09	43.49	45.15	43.49	44.78	1,096,385	+3.75%
2026-07-08	43.47	43.9	41.92	43.16	1,084,312	-0.37%
2026-07-07	43.02	43.92	42.72	43.32	839,508	+0.77%
2026-07-06	43.57	43.97	42.54	42.99	594,882	-0.16%
2026-07-02	43.82	44.05	42.48	43.2	639,240	-1.41%
2026-07-01	44.25	44.52	42.87	43.82	1,129,359	+0.48%
2026-06-30	43.48	43.91	42.57	43.61	850,521	-0.27%
2026-06-29	42.13	43.76	42.11	43.73	890,766	+2.24%
2026-06-26	41.99	43.1	41.913	42.77	3,362,516	+1.35%
2026-06-25	41.25	42.46	41.25	42.2	1,078,553	+2.95%
2026-06-24	40.99	41.76	40.73	40.99	915,346	-0.10%
2026-06-23	41.57	41.59	40.78	41.03	962,728	+0.42%
2026-06-22	40.32	41.22	40.18	40.86	735,906	+0.42%
2026-06-18	40.39	41	40.135	40.69	1,376,469	+2.03%
2026-06-17	42.12	42.12	39.68	39.88	1,225,070	-5.32%
2026-06-16	43.15	43.86	41.66	42.12	1,191,606	-2.21%
2026-06-15	44.21	44.21	42.73	43.07	698,487	-2.02%
2026-06-12	44.1	44.8	43.4	43.96	729,560	+0.27%
2026-06-11	42.68	43.905	42.56	43.84	691,562	+2.55%
2026-06-10	42.33	43.25	41.11	42.75	1,272,328	-1.72%
2026-06-09	44.75	45.27	42.49	43.5	1,194,271	-2.27%
2026-06-08	43.76	44.745	43.23	44.51	1,044,114	+2.42%
2026-06-05	43.47	44.15	43.07	43.46	740,036	+0.53%
2026-06-04	43.56	43.71	43.08	43.23	566,707	+0.46%
2026-06-03	42.97	43.42	42.64	43.03	560,591	+0.09%
2026-06-02	42.95	43.27	41.89	42.99	790,096	+1.11%
2026-06-01	41.51	42.548	40.91	42.52	977,967	+2.43%
2026-05-29	41.06	42.009	40.58	41.51	1,348,486	-0.02%
2026-05-28	40.61	41.61	40.28	41.52	700,906	+1.47%
2026-05-27	41	41.49	40.51	40.92	1,028,433	+0.39%
2026-05-26	40.37	41.16	39.96	40.76	1,688,513	+2.44%
2026-05-22	40	40.11	39.3	39.79	803,762	-0.08%
2026-05-21	39.87	40.09	39.05	39.82	1,470,103	-0.38%
2026-05-20	38.07	40	37.97	39.97	1,204,905	+5.82%
2026-05-19	37.77	38.68	36.89	37.77	951,757	-0.24%
2026-05-18	37.29	38.35	36.93	37.86	1,009,006	+1.47%
2026-05-15	37.15	37.68	36.595	37.31	1,015,038	+0.43%
2026-05-14	34.85	37.875	34.095	37.15	2,432,754	+7.43%
2026-05-13	34.14	34.805	34.12	34.58	691,811	+1.35%