Werner Enterprises, Inc. (WERN)

NASDAQ: WERN · Real-Time Price · USD

42.77

+0.57 (1.35%)

At close: Jun 26, 2026, 4:00 PM EDT

43.30

+0.53 (1.24%)

After-hours: Jun 26, 2026, 7:57 PM EDT

Werner Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.99	43.10	41.91	42.77	42.77	1.35%	3,213,000
Jun 25, 2026	41.25	42.46	41.25	42.20	42.20	2.95%	1,019,624
Jun 24, 2026	40.99	41.76	40.73	40.99	40.99	-0.10%	915,188
Jun 23, 2026	41.57	41.59	40.78	41.03	41.03	0.42%	903,339
Jun 22, 2026	40.32	41.22	40.18	40.86	40.86	0.42%	735,786
Jun 18, 2026	40.39	41.00	40.14	40.69	40.69	2.03%	1,322,857
Jun 17, 2026	42.12	42.12	39.68	39.88	39.88	-5.32%	1,221,999
Jun 16, 2026	43.15	43.86	41.66	42.12	42.12	-2.21%	1,102,935
Jun 15, 2026	44.21	44.21	42.73	43.07	43.07	-2.02%	698,487
Jun 12, 2026	44.10	44.80	43.40	43.96	43.96	0.27%	729,560
Jun 11, 2026	42.68	43.91	42.56	43.84	43.84	2.55%	691,534
Jun 10, 2026	42.33	43.25	41.11	42.75	42.75	-1.72%	1,272,308
Jun 9, 2026	44.75	45.27	42.49	43.50	43.50	-2.27%	1,194,271
Jun 8, 2026	43.76	44.75	43.23	44.51	44.51	2.42%	1,037,434
Jun 5, 2026	43.47	44.15	43.07	43.46	43.46	0.53%	740,036
Jun 4, 2026	43.56	43.71	43.08	43.23	43.23	0.46%	566,707
Jun 3, 2026	42.97	43.42	42.64	43.03	43.03	0.09%	560,591
Jun 2, 2026	42.95	43.27	41.89	42.99	42.99	1.11%	790,096
Jun 1, 2026	41.51	42.55	40.91	42.52	42.52	2.43%	989,064
May 29, 2026	41.06	42.01	40.58	41.51	41.51	-0.02%	1,346,202
May 28, 2026	40.61	41.61	40.28	41.52	41.52	1.47%	700,857
May 27, 2026	41.00	41.49	40.51	40.92	40.92	0.39%	1,028,232
May 26, 2026	40.37	41.16	39.96	40.76	40.76	2.44%	1,688,509
May 22, 2026	40.00	40.11	39.30	39.79	39.79	-0.08%	803,304
May 21, 2026	39.87	40.09	39.05	39.82	39.82	-0.38%	1,470,103
May 20, 2026	38.07	40.00	37.97	39.97	39.97	5.82%	1,204,900
May 19, 2026	37.77	38.68	36.89	37.77	37.77	-0.24%	951,757
May 18, 2026	37.29	38.35	36.93	37.86	37.86	1.47%	1,009,006
May 15, 2026	37.15	37.68	36.60	37.31	37.31	0.43%	1,015,038
May 14, 2026	34.85	37.88	34.10	37.15	37.15	7.43%	2,432,754
May 13, 2026	34.14	34.81	34.12	34.58	34.58	1.35%	691,811
May 12, 2026	35.44	35.44	33.32	34.12	34.12	-3.64%	1,203,004
May 11, 2026	36.39	36.52	35.01	35.41	35.41	-2.77%	761,085
May 8, 2026	36.32	36.86	35.83	36.42	36.42	0.11%	997,637
May 7, 2026	36.43	36.68	36.08	36.38	36.38	-0.05%	1,268,300
May 6, 2026	35.03	36.69	35.03	36.40	36.40	4.99%	1,565,969
May 5, 2026	34.44	35.36	34.35	34.67	34.67	0.81%	1,297,774
May 4, 2026	35.37	35.59	34.19	34.39	34.39	-4.23%	1,437,952
May 1, 2026	37.30	37.38	35.78	35.91	35.91	-2.60%	1,286,972
Apr 30, 2026	35.97	36.97	35.62	36.87	36.87	1.32%	1,708,614
Apr 29, 2026	38.46	38.46	35.90	36.39	36.39	5.78%	2,244,650
Apr 28, 2026	34.36	34.73	33.82	34.40	34.40	0.76%	1,059,460
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	-1.30%	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