Skip to main content
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
30.20
-0.60 (-1.95%)
Mar 9, 2026, 2:21 PM EDT - Market open

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.8030.8729.4029.79--3.28%274,198
Mar 6, 202632.2332.2330.3530.8030.80-7.20%1,383,053
Mar 5, 202634.3834.5233.0133.1933.19-3.85%1,026,201
Mar 4, 202634.6435.3234.3534.5234.52-0.03%767,092
Mar 3, 202633.7534.7333.2434.5334.53-0.20%800,360
Mar 2, 202634.3134.9033.6434.6034.60-1.40%924,779
Feb 27, 202633.8335.2433.6535.0935.092.42%1,343,830
Feb 26, 202632.8334.6532.6834.2634.264.93%937,969
Feb 25, 202633.4333.4332.5032.6532.65-1.60%828,202
Feb 24, 202632.9233.5032.8133.1833.181.16%1,317,270
Feb 23, 202635.1535.2232.6732.8032.80-7.42%1,170,431
Feb 20, 202634.5435.8933.9435.4335.432.16%928,860
Feb 19, 202633.9434.9433.3334.6834.682.18%990,368
Feb 18, 202633.8734.1033.3933.9433.940.59%929,325
Feb 17, 202633.5033.9633.1733.7433.741.60%1,033,044
Feb 13, 202632.7233.8732.5533.2133.211.84%1,224,192
Feb 12, 202635.0135.4531.0732.6132.61-5.34%2,768,791
Feb 11, 202634.9936.2734.2634.4534.45-1.35%1,158,811
Feb 10, 202635.5336.1834.8834.9234.92-1.83%1,204,312
Feb 9, 202635.3135.7134.2335.5735.572.33%2,131,995
Feb 6, 202634.4036.3233.1834.7634.76-8.21%2,915,429
Feb 5, 202637.8138.4537.5337.8737.870.11%1,950,348
Feb 4, 202637.5538.3937.2337.8337.831.75%2,381,827
Feb 3, 202636.0337.5836.0337.1837.182.20%1,845,472
Feb 2, 202634.2536.5034.2236.3836.386.22%1,416,472
Jan 30, 202633.5934.6533.0834.2534.25-1.13%1,375,497
Jan 29, 202635.0535.8934.3034.6434.640.90%1,560,453
Jan 28, 202633.5935.1633.2634.3334.334.00%1,762,520
Jan 27, 202633.2533.4932.9333.0133.01-1.14%692,060
Jan 26, 202633.7234.0132.9833.3933.39-1.33%651,531
Jan 23, 202634.6534.7833.8033.8433.84-2.34%1,099,454
Jan 22, 202633.9534.6933.6934.6534.652.12%1,291,042
Jan 21, 202632.5134.3532.5133.9333.935.27%1,179,624
Jan 20, 202632.3832.8931.9832.2332.23-2.75%974,516
Jan 16, 202633.1133.6232.8433.1433.14-1.19%2,855,691
Jan 15, 202633.2533.7033.0233.5433.541.36%1,219,951
Jan 14, 202633.1133.5532.7433.0933.09-0.39%1,178,426
Jan 13, 202633.2333.4932.7633.2233.220.51%599,412
Jan 12, 202633.0033.3732.6333.0533.05-0.57%985,283
Jan 9, 202633.0033.4932.7233.2433.240.67%660,239
Jan 8, 202631.8033.2331.8033.0233.022.39%633,585
Jan 7, 202632.8332.9732.0232.2532.25-1.68%884,717
Jan 6, 202632.3733.1232.3432.8032.802.18%1,239,431
Jan 5, 202630.4332.3930.3232.1032.104.87%1,044,260
Jan 2, 202630.0130.7229.7930.6130.472.00%648,000
Dec 31, 202530.4230.4229.9930.0129.87-1.02%553,517
Dec 30, 202530.5430.7730.1830.3230.18-1.21%501,466
Dec 29, 202530.5830.7230.3130.6930.550.43%915,541
Dec 26, 202530.3830.7230.3330.5630.42-0.07%609,088
Dec 24, 202530.4030.7130.3930.5830.440.30%216,522
Dec 23, 202530.4830.7830.3330.4930.35-0.03%609,128
Dec 22, 202530.2630.8630.2530.5030.360.69%914,694
Dec 19, 202530.7430.9829.6330.2930.15-2.42%1,864,251
Dec 18, 202530.8131.4830.6431.0430.901.64%917,130
Dec 17, 202530.2830.8930.2430.5430.400.39%872,897
Dec 16, 202530.7731.2530.1730.4230.28-0.85%1,146,997
Dec 15, 202530.7730.9030.3230.6830.54-0.07%844,833
Dec 12, 202530.8931.2530.2730.7030.560.13%808,545
Dec 11, 202530.1531.0930.1530.6630.522.51%873,038
Dec 10, 202529.0730.1129.0029.9129.772.68%1,319,289
Dec 9, 202529.1329.8529.0029.1329.00-0.58%776,570
Dec 8, 202529.8230.2629.2429.3029.17-0.91%1,273,243
Dec 5, 202528.6829.6028.6829.5729.432.71%900,744
Dec 4, 202528.8729.3028.6628.7928.66-1,364,306
Dec 3, 202527.2429.3127.2428.7928.665.92%1,884,102
Dec 2, 202526.0627.3925.5627.1827.065.31%1,583,083
Dec 1, 202525.2326.2325.2325.8125.690.98%805,920
Nov 28, 202525.5325.6325.2625.5625.440.08%384,378
Nov 26, 202524.9825.7524.9825.5425.421.35%845,679
Nov 25, 202524.7425.5424.5425.2025.082.77%640,816
Nov 24, 202524.9024.9024.2024.5224.410.04%939,906
Nov 21, 202523.1924.7023.0624.5124.405.87%1,181,970
Nov 20, 202523.3023.8423.1323.1523.04-0.52%1,076,407
Nov 19, 202523.8523.8623.1423.2723.16-2.06%541,431
Nov 18, 202523.6124.0423.3123.7623.650.38%675,852
Nov 17, 202524.3424.4123.6423.6723.56-2.79%639,021
Nov 14, 202524.6024.8024.0524.3524.24-1.18%617,449
Nov 13, 202525.0025.4424.5124.6424.53-2.03%695,533
Nov 12, 202524.8525.4024.7925.1525.031.33%1,271,916
Nov 11, 202525.4925.4924.2624.8224.71-2.09%964,280
Nov 10, 202526.2526.2525.2325.3525.23-3.24%1,119,779
Nov 7, 202525.4526.2625.4026.2026.082.38%993,549
Nov 6, 202526.4626.5225.5625.5925.47-3.94%772,888
Nov 5, 202526.3926.8125.9526.6426.521.33%1,211,875
Nov 4, 202525.6726.3025.5326.2926.172.34%1,028,671
Nov 3, 202525.9526.1725.1825.6925.57-1.95%1,531,361
Oct 31, 202523.8526.3123.5026.2026.083.19%2,477,918
Oct 30, 202526.9826.9825.2025.3925.27-5.58%3,367,937
Oct 29, 202527.2127.5026.5526.8926.77-1.32%3,467,903
Oct 28, 202527.7427.7427.1127.2527.13-0.80%1,018,509
Oct 27, 202527.6527.9227.3527.4727.34-0.76%719,590
Oct 24, 202527.4427.7127.1427.6827.551.17%881,090
Oct 23, 202528.1428.1426.9427.3627.23-3.49%1,255,456
Oct 22, 202528.6928.9528.3128.3528.22-1.66%1,429,198
Oct 21, 202528.2029.1828.0128.8328.702.05%1,725,712
Oct 20, 202527.9328.4727.8528.2528.121.47%1,675,549
Oct 17, 202527.8527.9727.1727.8427.710.11%3,504,530
Oct 16, 202527.4027.9427.1027.8127.685.82%1,811,798
Oct 15, 202525.9326.6725.8826.2826.16-0.98%1,434,909
Oct 14, 202526.0426.7925.9926.5426.420.49%1,161,256