Skip to main content
Werner Enterprises, Inc. (WERN)
NASDAQ: WERN · Real-Time Price · USD
29.57
+0.78 (2.71%)
At close: Dec 5, 2025, 4:00 PM EST
29.74
+0.17 (0.57%)
After-hours: Dec 5, 2025, 7:17 PM EST

Werner Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.6829.6028.6829.5729.572.71%900,740
Dec 4, 202528.8729.3028.6628.7928.79-1,364,306
Dec 3, 202527.2429.3127.2428.7928.795.92%1,884,102
Dec 2, 202526.0627.3925.5627.1827.185.31%1,583,083
Dec 1, 202525.2326.2325.2325.8125.810.98%805,920
Nov 28, 202525.5325.6325.2625.5625.560.08%384,378
Nov 26, 202524.9825.7524.9825.5425.541.35%845,679
Nov 25, 202524.7425.5424.5425.2025.202.77%640,816
Nov 24, 202524.9024.9024.2024.5224.520.04%939,906
Nov 21, 202523.1924.7023.0624.5124.515.87%1,181,970
Nov 20, 202523.3023.8423.1323.1523.15-0.52%1,076,407
Nov 19, 202523.8523.8623.1423.2723.27-2.06%541,431
Nov 18, 202523.6124.0423.3123.7623.760.38%675,852
Nov 17, 202524.3424.4123.6423.6723.67-2.79%639,021
Nov 14, 202524.6024.8024.0524.3524.35-1.18%617,449
Nov 13, 202525.0025.4424.5124.6424.64-2.03%695,533
Nov 12, 202524.8525.4024.7925.1525.151.33%1,271,916
Nov 11, 202525.4925.4924.2624.8224.82-2.09%964,280
Nov 10, 202526.2526.2525.2325.3525.35-3.24%1,119,779
Nov 7, 202525.4526.2625.4026.2026.202.38%993,549
Nov 6, 202526.4626.5225.5625.5925.59-3.94%772,888
Nov 5, 202526.3926.8125.9526.6426.641.33%1,211,875
Nov 4, 202525.6726.3025.5326.2926.292.34%1,028,671
Nov 3, 202525.9526.1725.1825.6925.69-1.95%1,531,361
Oct 31, 202523.8526.3123.5026.2026.203.19%2,477,918
Oct 30, 202526.9826.9825.2025.3925.39-5.58%3,367,937
Oct 29, 202527.2127.5026.5526.8926.89-1.32%3,467,903
Oct 28, 202527.7427.7427.1127.2527.25-0.80%1,018,509
Oct 27, 202527.6527.9227.3527.4727.47-0.76%719,590
Oct 24, 202527.4427.7127.1427.6827.681.17%881,090
Oct 23, 202528.1428.1426.9427.3627.36-3.49%1,255,456
Oct 22, 202528.6928.9528.3128.3528.35-1.66%1,429,198
Oct 21, 202528.2029.1828.0128.8328.832.05%1,725,712
Oct 20, 202527.9328.4727.8528.2528.251.47%1,675,549
Oct 17, 202527.8527.9727.1727.8427.840.11%3,504,530
Oct 16, 202527.4027.9427.1027.8127.815.82%1,811,798
Oct 15, 202525.9326.6725.8826.2826.28-0.98%1,434,909
Oct 14, 202526.0426.7925.9926.5426.540.49%1,161,256
Oct 13, 202526.7026.9925.9326.4126.41-0.45%1,435,444
Oct 10, 202528.0128.3426.4726.5326.53-6.09%911,355
Oct 9, 202529.0529.2128.2128.2528.25-2.59%1,654,596
Oct 8, 202526.6029.1826.5929.0029.004.47%2,016,613
Oct 7, 202528.1428.4627.4227.7627.76-2.63%757,122
Oct 6, 202527.1628.6427.1128.5128.513.86%1,056,308
Oct 3, 202526.4628.0926.4627.4527.313.62%2,309,792
Oct 2, 202526.1426.5625.9526.4926.351.98%865,636
Oct 1, 202525.9926.2525.7125.9825.84-1.31%594,087
Sep 30, 202526.0826.4625.9726.3226.190.30%883,353
Sep 29, 202526.4026.4925.7526.2426.11-0.08%777,326
Sep 26, 202526.2526.6526.1126.2626.130.04%731,178
Sep 25, 202526.3326.5025.9826.2526.12-0.76%618,122
Sep 24, 202526.4626.6825.9826.4526.32-0.82%699,897
Sep 23, 202526.8527.1526.4126.6726.53-0.04%804,696
Sep 22, 202526.9627.1626.5626.6826.54-1.22%785,160
Sep 19, 202527.5227.5526.9427.0126.87-1.85%1,844,127
Sep 18, 202527.8128.2027.4027.5227.38-0.40%733,763
Sep 17, 202528.5329.0227.5527.6327.49-3.22%646,602
Sep 16, 202528.4428.7228.1828.5528.400.81%551,227
Sep 15, 202528.1028.4527.9728.3228.181.11%589,776
Sep 12, 202528.5228.6027.9228.0127.87-2.40%557,715
Sep 11, 202527.6528.7827.6028.7028.553.57%739,988
Sep 10, 202527.9628.1327.2727.7127.57-2.33%898,427
Sep 9, 202528.6428.9328.2928.3728.23-0.84%613,788
Sep 8, 202528.6828.6827.9328.6128.46-570,219
Sep 5, 202528.8229.7228.4228.6128.46-0.73%566,660
Sep 4, 202528.4728.8627.9928.8228.671.23%459,005
Sep 3, 202528.3428.7528.1328.4728.32-0.14%367,606
Sep 2, 202528.5528.7228.2928.5128.36-1.18%433,024
Aug 29, 202528.8329.1428.7028.8528.700.42%561,313
Aug 28, 202528.8328.8328.2328.7328.58-0.35%565,657
Aug 27, 202528.8129.3128.6228.8328.68-0.55%461,714
Aug 26, 202528.8329.1828.7028.9928.840.14%761,902
Aug 25, 202529.3729.5328.8428.9528.80-2.03%590,709
Aug 22, 202528.3430.1928.3429.5529.405.12%900,735
Aug 21, 202527.5528.1527.3228.1127.971.63%553,996
Aug 20, 202528.6128.8427.6627.6627.52-3.76%700,753
Aug 19, 202528.1029.3828.1028.7428.593.08%899,992
Aug 18, 202528.1128.3127.8027.8827.74-0.46%677,193
Aug 15, 202528.4628.6727.8628.0127.87-1.06%917,858
Aug 14, 202528.2828.4327.8528.3128.17-1.26%930,373
Aug 13, 202527.5428.7027.2628.6728.524.10%960,521
Aug 12, 202526.6127.6526.5827.5427.405.80%1,238,061
Aug 11, 202526.5226.6425.8326.0325.90-2.14%860,918
Aug 8, 202526.7126.8026.4626.6026.46-0.34%792,955
Aug 7, 202527.8127.8126.6426.6926.55-3.30%814,134
Aug 6, 202527.6227.7527.4427.6027.460.04%647,710
Aug 5, 202527.0227.6026.8127.5927.452.07%847,302
Aug 4, 202526.8327.2826.7427.0326.890.67%821,114
Aug 1, 202527.4927.7526.7326.8526.71-3.14%1,331,066
Jul 31, 202527.2727.8026.9827.7227.580.43%1,285,882
Jul 30, 202529.9329.9327.2727.6027.46-0.76%2,349,713
Jul 29, 202528.5028.5027.4227.8127.67-2.80%1,725,683
Jul 28, 202529.2329.2328.5728.6128.46-2.45%897,946
Jul 25, 202529.4429.5128.7029.3329.181.49%910,144
Jul 24, 202528.6328.9228.4428.9028.750.94%913,412
Jul 23, 202528.7028.9528.4828.6328.480.67%949,871
Jul 22, 202527.9928.7027.9128.4428.292.19%791,436
Jul 21, 202527.9228.2627.8127.8327.690.36%621,900
Jul 18, 202528.6628.8027.5227.7327.59-1.77%1,034,614
Jul 17, 202528.0928.5227.8428.2328.090.75%699,196