Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

34.40

+0.26 (0.76%)

At close: Apr 28, 2026, 4:00 PM EDT

36.00

+1.60 (4.65%)

After-hours: Apr 28, 2026, 7:44 PM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.36	34.73	33.82	34.40	34.40	0.76%	1,059,451
Apr 27, 2026	33.85	34.39	33.73	34.14	34.14	0.92%	895,138
Apr 24, 2026	33.90	34.33	33.53	33.83	33.83	-0.24%	696,585
Apr 23, 2026	33.58	34.37	33.33	33.91	33.91	2.05%	923,988
Apr 22, 2026	33.98	34.21	33.01	33.23	33.23	-0.81%	605,496
Apr 21, 2026	33.57	34.32	33.23	33.50	33.50	-	647,044
Apr 20, 2026	32.37	33.66	32.29	33.50	33.50	2.82%	596,376
Apr 17, 2026	32.98	33.37	32.28	32.58	32.58	0.28%	1,528,029
Apr 16, 2026	30.95	32.65	30.95	32.49	32.49	5.38%	990,932
Apr 15, 2026	31.45	31.72	30.69	30.83	30.83	-2.93%	1,033,894
Apr 14, 2026	31.77	32.50	31.41	31.76	31.76	-0.13%	1,060,344
Apr 13, 2026	32.17	32.37	31.06	31.80	31.80	-1.73%	1,034,086
Apr 10, 2026	31.77	32.50	31.71	32.36	32.22	2.24%	997,899
Apr 9, 2026	31.56	32.03	31.40	31.65	31.51	-0.41%	911,775
Apr 8, 2026	32.28	32.95	31.76	31.78	31.64	3.01%	1,002,096
Apr 7, 2026	31.00	31.55	30.60	30.85	30.72	-0.45%	876,157
Apr 6, 2026	30.39	31.27	30.11	30.99	30.86	1.74%	699,636
Apr 2, 2026	29.06	30.53	29.02	30.46	30.33	2.59%	734,800
Apr 1, 2026	29.86	30.48	29.32	29.69	29.56	0.95%	689,835
Mar 31, 2026	29.07	29.89	28.64	29.41	29.28	2.69%	1,061,129
Mar 30, 2026	28.80	29.06	28.38	28.64	28.52	0.14%	961,503
Mar 27, 2026	28.44	28.79	28.20	28.60	28.48	-0.83%	562,619
Mar 26, 2026	28.50	29.17	28.48	28.84	28.72	-1.03%	852,007
Mar 25, 2026	29.33	29.39	28.54	29.14	29.01	0.94%	838,722
Mar 24, 2026	27.75	29.47	27.45	28.87	28.75	3.00%	1,332,717
Mar 23, 2026	28.18	28.90	27.84	28.03	27.91	3.17%	823,003
Mar 20, 2026	27.34	27.41	26.76	27.17	27.05	0.04%	1,666,404
Mar 19, 2026	26.90	27.31	26.62	27.16	27.04	-	969,047
Mar 18, 2026	27.00	27.70	26.89	27.16	27.04	-0.59%	1,045,684
Mar 17, 2026	27.77	28.02	26.92	27.32	27.20	0.22%	925,466
Mar 16, 2026	27.99	28.08	27.08	27.26	27.14	-1.30%	1,191,380
Mar 13, 2026	28.12	28.21	26.70	27.62	27.50	-0.72%	1,771,954
Mar 12, 2026	29.03	29.65	27.78	27.82	27.70	-6.01%	1,213,694
Mar 11, 2026	31.04	31.04	28.99	29.60	29.47	-4.91%	1,687,103
Mar 10, 2026	30.98	32.04	30.83	31.13	31.00	-0.29%	796,337
Mar 9, 2026	30.80	31.23	29.40	31.22	31.08	1.36%	1,119,686
Mar 6, 2026	32.23	32.23	30.35	30.80	30.67	-7.20%	1,383,162
Mar 5, 2026	34.38	34.52	33.01	33.19	33.05	-3.85%	1,026,532
Mar 4, 2026	34.64	35.32	34.35	34.52	34.37	-0.03%	767,738
Mar 3, 2026	33.75	34.73	33.24	34.53	34.38	-0.20%	800,688
Mar 2, 2026	34.31	34.90	33.64	34.60	34.45	-1.40%	924,779
Feb 27, 2026	33.83	35.24	33.65	35.09	34.94	2.42%	1,343,830
Feb 26, 2026	32.83	34.65	32.68	34.26	34.11	4.93%	938,171
Feb 25, 2026	33.43	33.43	32.50	32.65	32.51	-1.60%	828,214
Feb 24, 2026	32.92	33.50	32.81	33.18	33.04	1.16%	1,318,092
Feb 23, 2026	35.15	35.22	32.67	32.80	32.66	-7.42%	1,170,431
Feb 20, 2026	34.54	35.89	33.94	35.43	35.28	2.16%	928,862
Feb 19, 2026	33.94	34.94	33.33	34.68	34.53	2.18%	990,517
Feb 18, 2026	33.87	34.10	33.39	33.94	33.79	0.59%	930,119
Feb 17, 2026	33.50	33.96	33.17	33.74	33.59	1.60%	1,033,865
Feb 13, 2026	32.72	33.87	32.55	33.21	33.07	1.84%	1,224,222
Feb 12, 2026	35.01	35.45	31.07	32.61	32.47	-5.34%	2,768,871
Feb 11, 2026	34.99	36.27	34.26	34.45	34.30	-1.35%	1,158,823
Feb 10, 2026	35.53	36.18	34.88	34.92	34.77	-1.83%	1,209,955
Feb 9, 2026	35.31	35.71	34.23	35.57	35.42	2.33%	2,132,208
Feb 6, 2026	34.40	36.32	33.18	34.76	34.61	-8.21%	2,915,963
Feb 5, 2026	37.81	38.45	37.53	37.87	37.71	0.11%	2,041,369
Feb 4, 2026	37.55	38.39	37.23	37.83	37.67	1.75%	2,381,827
Feb 3, 2026	36.03	37.58	36.03	37.18	37.02	2.20%	1,845,472
Feb 2, 2026	34.25	36.50	34.22	36.38	36.22	6.22%	1,416,592
Jan 30, 2026	33.59	34.65	33.08	34.25	34.10	-1.13%	1,375,497
Jan 29, 2026	35.05	35.89	34.30	34.64	34.49	0.90%	1,561,820
Jan 28, 2026	33.59	35.16	33.26	34.33	34.18	4.00%	1,763,231
Jan 27, 2026	33.25	33.49	32.93	33.01	32.87	-1.14%	692,063
Jan 26, 2026	33.72	34.01	32.98	33.39	33.25	-1.33%	651,531
Jan 23, 2026	34.65	34.78	33.80	33.84	33.69	-2.34%	1,099,647
Jan 22, 2026	33.95	34.69	33.69	34.65	34.50	2.12%	1,291,042
Jan 21, 2026	32.51	34.35	32.51	33.93	33.78	5.27%	1,179,747
Jan 20, 2026	32.38	32.89	31.98	32.23	32.09	-2.75%	974,774
Jan 16, 2026	33.11	33.62	32.84	33.14	33.00	-1.19%	2,874,194
Jan 15, 2026	33.25	33.70	33.02	33.54	33.39	1.36%	1,220,351
Jan 14, 2026	33.11	33.55	32.74	33.09	32.95	-0.39%	1,178,432
Jan 13, 2026	33.23	33.49	32.76	33.22	33.08	0.51%	599,437
Jan 12, 2026	33.00	33.37	32.63	33.05	32.91	-0.57%	985,283
Jan 9, 2026	33.00	33.49	32.72	33.24	33.10	0.67%	660,265
Jan 8, 2026	31.80	33.23	31.80	33.02	32.88	2.39%	633,639
Jan 7, 2026	32.83	32.97	32.02	32.25	32.11	-1.68%	884,717
Jan 6, 2026	32.37	33.12	32.34	32.80	32.66	2.18%	1,240,435
Jan 5, 2026	30.43	32.39	30.32	32.10	31.96	4.87%	1,044,284
Jan 2, 2026	30.01	30.72	29.79	30.61	30.34	2.00%	648,000
Dec 31, 2025	30.42	30.42	29.99	30.01	29.74	-1.02%	553,517
Dec 30, 2025	30.54	30.77	30.18	30.32	30.05	-1.21%	501,466
Dec 29, 2025	30.58	30.72	30.31	30.69	30.42	0.43%	915,541
Dec 26, 2025	30.38	30.72	30.33	30.56	30.29	-0.07%	609,088
Dec 24, 2025	30.40	30.71	30.39	30.58	30.31	0.30%	216,522
Dec 23, 2025	30.48	30.78	30.33	30.49	30.22	-0.03%	609,128
Dec 22, 2025	30.26	30.86	30.25	30.50	30.23	0.69%	914,694
Dec 19, 2025	30.74	30.98	29.63	30.29	30.02	-2.42%	1,864,251
Dec 18, 2025	30.81	31.48	30.64	31.04	30.76	1.64%	917,130
Dec 17, 2025	30.28	30.89	30.24	30.54	30.27	0.39%	872,897
Dec 16, 2025	30.77	31.25	30.17	30.42	30.15	-0.85%	1,146,997
Dec 15, 2025	30.77	30.90	30.32	30.68	30.41	-0.07%	844,833
Dec 12, 2025	30.89	31.25	30.27	30.70	30.43	0.13%	808,545
Dec 11, 2025	30.15	31.09	30.15	30.66	30.39	2.51%	873,038
Dec 10, 2025	29.07	30.11	29.00	29.91	29.64	2.68%	1,319,289
Dec 9, 2025	29.13	29.85	29.00	29.13	28.87	-0.58%	776,570
Dec 8, 2025	29.82	30.26	29.24	29.30	29.04	-0.91%	1,273,243
Dec 5, 2025	28.68	29.60	28.68	29.57	29.31	2.71%	900,744
Dec 4, 2025	28.87	29.30	28.66	28.79	28.53	-	1,364,306
Dec 3, 2025	27.24	29.31	27.24	28.79	28.53	5.92%	1,884,102