NasdaqGS - Nasdaq Real Time Price USD

Werner Enterprises, Inc. (WERN)

25.76

-0.40

(-1.53%)

At close: May 23 at 4:00:01 PM EDT

25.76

0.00

(0.00%)

After hours: May 23 at 4:06:59 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	25.63	26.04	25.57	25.76	25.76	696,900
May 22, 2025	26.31	26.31	26.01	26.16	26.16	675,600
May 21, 2025	26.87	26.92	26.16	26.23	26.23	944,300
May 20, 2025	27.46	27.62	27.12	27.17	27.17	994,500
May 19, 2025	27.58	27.71	27.30	27.55	27.55	596,300
May 16, 2025	28.00	28.15	27.78	27.85	27.85	978,800
May 15, 2025	28.06	28.22	27.51	28.01	28.01	806,700
May 14, 2025	27.89	28.18	27.23	28.13	28.13	822,800
May 13, 2025	28.33	28.33	27.75	28.04	28.04	1,305,100
May 12, 2025	27.76	28.64	27.32	28.18	28.18	1,346,200
May 9, 2025	26.44	26.58	26.09	26.22	26.22	793,900
May 8, 2025	25.57	26.50	25.36	26.41	26.41	945,500
May 7, 2025	25.22	25.75	25.15	25.34	25.34	1,183,400
May 6, 2025	25.35	25.55	25.01	25.17	25.17	1,097,400
May 5, 2025	25.75	26.27	25.32	25.69	25.69	1,076,300
May 2, 2025	25.05	26.38	25.01	26.06	26.06	1,722,800
May 1, 2025	24.52	25.13	24.42	24.90	24.90	2,027,700
Apr 30, 2025	24.63	25.15	23.02	24.66	24.66	3,528,600
Apr 29, 2025	28.05	28.26	27.40	27.66	27.66	1,421,200
Apr 28, 2025	27.69	28.15	27.50	28.04	28.04	1,073,500
Apr 25, 2025	28.26	28.32	27.48	27.55	27.55	631,400
Apr 24, 2025	28.25	28.93	28.03	28.84	28.84	575,500
Apr 23, 2025	29.20	29.67	28.14	28.26	28.26	807,500
Apr 22, 2025	28.26	28.61	27.88	28.50	28.50	693,000
Apr 21, 2025	28.04	28.50	27.39	28.10	28.10	1,045,900
Apr 17, 2025	27.36	28.51	27.36	28.30	28.30	1,184,800
Apr 16, 2025	27.82	28.07	27.13	27.36	27.36	1,017,400
Apr 15, 2025	28.53	28.67	27.72	27.82	27.82	587,000
Apr 14, 2025	0.14 Dividend
Apr 14, 2025	28.63	29.07	27.96	28.60	28.60	819,700
Apr 11, 2025	28.42	28.95	27.25	28.48	28.34	843,800
Apr 10, 2025	28.50	28.65	27.72	28.52	28.38	1,184,200
Apr 9, 2025	26.88	29.23	26.63	28.79	28.65	1,700,000
Apr 8, 2025	28.16	28.67	26.64	27.15	27.02	1,164,200
Apr 7, 2025	27.61	28.58	26.50	27.28	27.15	1,712,300
Apr 4, 2025	26.80	28.03	26.55	27.90	27.76	1,755,900
Apr 3, 2025	28.79	29.02	27.08	27.34	27.21	1,106,800
Apr 2, 2025	28.99	30.12	28.99	30.08	29.93	925,800
Apr 1, 2025	29.08	29.47	28.62	29.34	29.20	740,900
Mar 31, 2025	28.94	29.52	28.81	29.30	29.16	646,900
Mar 28, 2025	29.81	30.03	29.20	29.33	29.19	527,600
Mar 27, 2025	29.78	30.03	29.54	29.80	29.65	653,900
Mar 26, 2025	29.80	30.16	29.69	29.93	29.78	535,600
Mar 25, 2025	30.09	30.35	29.75	29.97	29.82	826,500
Mar 24, 2025	29.90	30.20	29.70	30.13	29.98	708,400
Mar 21, 2025	28.96	29.59	28.77	29.57	29.42	1,318,200
Mar 20, 2025	29.06	29.66	29.02	29.25	29.11	724,600
Mar 19, 2025	30.26	30.34	29.17	29.34	29.20	974,600
Mar 18, 2025	30.22	30.30	29.88	30.24	30.09	772,600
Mar 17, 2025	29.82	30.33	29.61	30.22	30.07	725,900
Mar 14, 2025	29.63	29.99	29.34	29.91	29.76	959,000
Mar 13, 2025	29.90	30.20	29.26	29.46	29.32	746,300
Mar 12, 2025	30.40	30.54	29.62	29.85	29.70	1,142,100
Mar 11, 2025	31.95	32.00	30.48	30.52	30.37	959,300
Mar 10, 2025	32.15	32.90	32.06	32.14	31.98	1,165,900
Mar 7, 2025	32.07	32.53	31.68	32.20	32.04	1,377,300
Mar 6, 2025	31.40	32.28	31.29	32.28	32.12	929,700
Mar 5, 2025	31.31	31.77	31.04	31.55	31.39	959,900
Mar 4, 2025	31.80	32.19	30.90	31.13	30.98	1,191,100
Mar 3, 2025	32.58	32.99	31.87	31.97	31.81	651,300
Feb 28, 2025	32.20	32.64	32.05	32.56	32.40	757,600
Feb 27, 2025	32.39	32.61	32.06	32.12	31.96	371,900
Feb 26, 2025	32.58	32.92	32.31	32.48	32.32	744,200
Feb 25, 2025	32.98	33.32	32.65	32.75	32.59	549,800
Feb 24, 2025	33.80	33.90	32.81	32.85	32.69	787,400
Feb 21, 2025	34.31	34.31	32.39	33.70	33.53	918,300
Feb 20, 2025	34.02	34.17	33.66	34.07	33.90	380,100
Feb 19, 2025	34.74	35.05	34.13	34.16	33.99	491,100
Feb 18, 2025	34.94	35.38	34.73	35.05	34.88	418,100
Feb 14, 2025	34.55	34.85	34.53	34.81	34.64	540,300
Feb 13, 2025	34.60	34.85	34.24	34.41	34.24	407,400
Feb 12, 2025	34.68	35.20	34.34	34.51	34.34	613,900
Feb 11, 2025	34.38	35.37	34.29	35.35	35.18	962,700
Feb 10, 2025	34.67	35.68	34.26	34.54	34.37	1,125,100
Feb 7, 2025	35.25	35.80	33.66	34.44	34.27	1,271,800
Feb 6, 2025	35.17	35.61	34.45	34.65	34.48	936,100
Feb 5, 2025	35.10	35.27	34.67	34.84	34.67	717,800
Feb 4, 2025	35.00	35.32	34.71	34.87	34.70	922,400
Feb 3, 2025	35.10	36.07	34.95	34.98	34.81	913,300
Jan 31, 2025	36.83	37.01	35.87	36.10	35.92	695,600
Jan 30, 2025	36.77	37.02	36.29	36.73	36.55	599,900
Jan 29, 2025	37.19	37.63	36.58	36.85	36.67	961,500
Jan 28, 2025	38.04	38.30	37.12	37.22	37.04	552,200
Jan 27, 2025	37.06	38.44	37.06	38.23	38.04	489,300
Jan 24, 2025	37.18	37.35	36.98	37.12	36.94	380,900
Jan 23, 2025	37.81	38.60	37.33	37.52	37.34	641,800
Jan 22, 2025	37.06	37.71	37.06	37.43	37.25	566,500
Jan 21, 2025	36.68	37.21	36.60	37.16	36.98	711,300
Jan 17, 2025	36.53	37.24	36.19	36.50	36.32	2,462,900
Jan 16, 2025	36.65	37.51	36.55	37.43	37.25	671,000
Jan 15, 2025	36.57	37.24	36.38	36.80	36.62	705,400
Jan 14, 2025	35.36	35.81	35.14	35.72	35.54	606,100
Jan 13, 2025	34.34	35.33	34.24	35.16	34.99	479,500
Jan 10, 2025	34.66	34.98	34.30	34.46	34.29	526,400
Jan 8, 2025	35.25	35.64	34.94	35.46	35.29	405,400
Jan 7, 2025	36.16	36.53	35.44	35.70	35.52	439,600
Jan 6, 2025	36.75	37.12	36.25	36.34	36.16	512,500
Jan 3, 2025	36.09	36.83	35.51	36.75	36.57	919,500
Jan 2, 2025	0.14 Dividend
Jan 2, 2025	36.07	36.21	35.48	35.53	35.36	386,300
Dec 31, 2024	36.15	36.37	35.90	35.92	35.60	343,700
Dec 30, 2024	36.05	36.08	35.53	35.91	35.59	457,800
Dec 27, 2024	36.10	36.73	35.91	36.25	35.93	396,300
Dec 26, 2024	35.92	36.54	35.83	36.40	36.08	395,000
Dec 24, 2024	35.50	36.22	35.50	36.08	35.76	145,100
Dec 23, 2024	35.87	36.01	35.45	35.82	35.50	689,300
Dec 20, 2024	36.21	36.74	35.75	35.80	35.49	1,632,800
Dec 19, 2024	37.02	37.42	36.28	36.37	36.05	713,800
Dec 18, 2024	38.42	38.68	36.85	36.93	36.61	696,300
Dec 17, 2024	38.50	38.78	38.20	38.25	37.91	617,000
Dec 16, 2024	38.67	38.77	38.25	38.56	38.22	600,000
Dec 13, 2024	39.50	39.50	38.68	38.83	38.49	547,600
Dec 12, 2024	40.10	40.12	39.47	39.64	39.29	564,000
Dec 11, 2024	39.76	40.16	39.54	40.12	39.77	550,700
Dec 10, 2024	39.40	39.95	38.98	39.62	39.27	285,000
Dec 9, 2024	39.52	40.00	39.09	39.34	38.99	484,900
Dec 6, 2024	39.72	39.85	38.97	39.37	39.02	370,200
Dec 5, 2024	40.00	40.10	39.35	39.42	39.07	741,000
Dec 4, 2024	39.88	40.19	39.25	39.83	39.48	672,600
Dec 3, 2024	40.61	40.67	40.05	40.14	39.79	576,200
Dec 2, 2024	40.80	41.02	40.17	40.94	40.58	766,700
Nov 29, 2024	40.73	40.98	40.41	40.88	40.52	234,900
Nov 27, 2024	40.92	41.18	40.32	40.46	40.10	581,900
Nov 26, 2024	39.98	40.87	39.68	40.85	40.49	666,800
Nov 25, 2024	40.50	41.17	40.18	40.25	39.90	1,158,100
Nov 22, 2024	39.60	40.00	39.45	39.93	39.58	308,100
Nov 21, 2024	39.08	39.72	38.99	39.30	38.95	382,000
Nov 20, 2024	39.05	39.38	38.56	38.97	38.63	331,100
Nov 19, 2024	39.24	39.58	39.08	39.24	38.89	345,700
Nov 18, 2024	39.73	40.21	39.45	39.59	39.24	598,100
Nov 15, 2024	40.49	40.49	39.50	39.62	39.27	356,800
Nov 14, 2024	40.79	40.90	39.99	40.21	39.86	567,500
Nov 13, 2024	41.54	41.68	40.69	40.75	40.39	695,700
Nov 12, 2024	41.50	41.94	41.02	41.39	41.03	843,800
Nov 11, 2024	41.00	42.48	40.98	41.80	41.43	969,800
Nov 8, 2024	40.24	40.93	40.21	40.66	40.30	780,800
Nov 7, 2024	41.33	41.44	40.21	40.23	39.88	825,400
Nov 6, 2024	39.62	41.41	39.10	41.23	40.87	836,100
Nov 5, 2024	37.18	38.13	37.04	38.09	37.76	522,800
Nov 4, 2024	37.34	37.72	37.10	37.31	36.98	608,700
Nov 1, 2024	36.89	37.71	36.89	37.54	37.21	634,100
Oct 31, 2024	37.40	38.00	36.46	36.89	36.57	1,492,100
Oct 30, 2024	36.34	39.07	35.50	37.30	36.97	1,619,600
Oct 29, 2024	38.09	38.59	37.81	38.31	37.97	1,171,900
Oct 28, 2024	37.45	38.28	37.39	38.18	37.84	629,600
Oct 25, 2024	37.25	37.56	37.20	37.34	37.01	350,600
Oct 24, 2024	37.53	37.80	36.67	37.02	36.69	734,700
Oct 23, 2024	37.73	37.74	37.00	37.47	37.14	1,016,700
Oct 22, 2024	37.33	37.75	37.08	37.70	37.37	671,200
Oct 21, 2024	37.64	37.73	37.09	37.36	37.03	625,800
Oct 18, 2024	37.69	37.99	37.34	37.77	37.44	534,100
Oct 17, 2024	37.89	37.89	37.12	37.44	37.11	622,400
Oct 16, 2024	37.25	38.12	37.10	37.99	37.66	875,600
Oct 15, 2024	36.45	37.56	36.45	36.57	36.25	661,500
Oct 14, 2024	36.22	36.41	35.57	36.38	36.06	435,700
Oct 11, 2024	35.82	36.56	35.74	36.33	36.01	521,900
Oct 10, 2024	36.08	36.27	35.48	35.64	35.33	613,000
Oct 9, 2024	36.38	36.76	36.03	36.35	36.03	729,300
Oct 8, 2024	36.70	37.29	36.44	37.05	36.72	634,900
Oct 7, 2024	0.14 Dividend
Oct 7, 2024	35.62	36.67	35.62	36.48	36.16	715,700
Oct 4, 2024	37.29	37.29	35.90	36.11	35.65	612,100
Oct 3, 2024	36.64	37.03	36.39	36.69	36.23	585,900
Oct 2, 2024	37.20	37.70	36.98	37.02	36.55	444,600
Oct 1, 2024	38.31	38.31	36.91	37.49	37.02	713,800
Sep 30, 2024	38.62	39.69	38.40	38.59	38.10	908,800
Sep 27, 2024	37.82	38.87	37.75	38.57	38.08	939,500
Sep 26, 2024	37.14	37.70	36.96	37.34	36.87	704,300
Sep 25, 2024	37.47	37.57	36.89	37.02	36.55	556,800
Sep 24, 2024	37.22	37.59	37.22	37.47	37.00	510,500
Sep 23, 2024	37.27	37.46	36.88	37.19	36.72	403,300
Sep 20, 2024	37.31	37.54	36.67	37.15	36.68	2,049,000
Sep 19, 2024	38.25	38.28	37.54	37.69	37.21	697,400
Sep 18, 2024	37.54	38.30	37.32	37.52	37.05	566,000
Sep 17, 2024	37.50	37.92	37.22	37.44	36.97	626,100
Sep 16, 2024	37.56	37.84	36.97	37.32	36.85	735,500
Sep 13, 2024	36.87	37.34	36.77	37.33	36.86	609,000
Sep 12, 2024	36.31	36.58	35.78	36.42	35.96	610,000
Sep 11, 2024	36.09	36.14	35.32	36.06	35.60	676,500
Sep 10, 2024	36.31	36.37	35.83	36.28	35.82	521,400
Sep 9, 2024	35.96	36.37	35.67	36.28	35.82	745,400
Sep 6, 2024	36.29	36.55	35.92	36.01	35.55	418,000
Sep 5, 2024	37.07	37.07	36.01	36.32	35.86	679,000
Sep 4, 2024	37.22	37.39	36.85	37.20	36.73	719,000
Sep 3, 2024	36.65	37.25	36.44	37.22	36.75	831,000
Aug 30, 2024	36.89	37.12	36.25	36.96	36.49	578,700
Aug 29, 2024	37.50	37.50	36.49	36.56	36.10	793,800
Aug 28, 2024	36.63	37.35	36.47	37.33	36.86	880,300
Aug 27, 2024	37.30	37.30	36.46	36.81	36.34	348,300
Aug 26, 2024	38.00	38.00	37.24	37.33	36.86	357,000
Aug 23, 2024	37.25	38.00	37.11	37.77	37.29	410,800
Aug 22, 2024	37.39	37.68	36.99	37.05	36.58	314,100
Aug 21, 2024	37.56	37.82	37.28	37.48	37.01	435,400
Aug 20, 2024	37.44	37.54	36.89	37.13	36.66	526,500
Aug 19, 2024	37.38	37.60	37.16	37.52	37.05	479,600
Aug 16, 2024	37.26	37.66	36.94	37.36	36.89	541,800
Aug 15, 2024	37.20	38.48	37.14	37.31	36.84	987,100
Aug 14, 2024	36.96	37.08	36.22	36.37	35.91	391,000
Aug 13, 2024	36.55	37.04	36.23	36.89	36.42	470,900
Aug 12, 2024	36.36	36.54	36.08	36.30	35.84	549,700
Aug 9, 2024	37.14	37.79	36.29	36.33	35.87	659,500
Aug 8, 2024	37.13	37.37	36.74	37.13	36.66	544,900
Aug 7, 2024	37.51	37.63	36.65	36.81	36.34	783,900
Aug 6, 2024	36.69	38.06	36.44	37.25	36.78	931,500
Aug 5, 2024	35.59	37.62	35.55	36.69	36.23	868,700
Aug 2, 2024	37.41	37.69	36.59	37.23	36.76	1,080,300
Aug 1, 2024	39.19	39.63	37.80	38.32	37.84	827,000
Jul 31, 2024	40.20	40.45	38.71	39.19	38.69	1,595,100
Jul 30, 2024	39.60	40.61	39.60	40.44	39.93	1,178,600
Jul 29, 2024	39.06	39.77	39.01	39.29	38.79	840,300
Jul 26, 2024	39.10	39.55	38.59	38.97	38.48	616,100
Jul 25, 2024	37.19	39.62	36.75	38.85	38.36	1,242,300
Jul 24, 2024	37.05	37.73	36.82	36.93	36.46	1,000,900
Jul 23, 2024	36.42	37.34	36.35	36.95	36.48	949,900
Jul 22, 2024	36.44	36.77	35.88	36.65	36.19	745,000
Jul 19, 2024	36.60	36.70	36.10	36.44	35.98	786,100
Jul 18, 2024	37.33	37.54	36.41	36.61	36.15	717,400
Jul 17, 2024	37.58	37.94	37.34	37.49	37.02	1,092,200
Jul 16, 2024	36.97	38.09	36.74	37.99	37.51	751,900
Jul 15, 2024	36.30	37.34	36.15	36.65	36.19	601,800
Jul 12, 2024	36.27	36.60	35.87	36.08	35.62	598,200
Jul 11, 2024	35.26	35.95	34.91	35.84	35.39	774,600
Jul 10, 2024	34.34	34.73	34.22	34.66	34.22	657,300
Jul 9, 2024	33.50	34.45	33.44	34.21	33.78	946,200
Jul 8, 2024	35.33	35.56	34.54	34.86	34.42	505,400
Jul 5, 2024	35.81	35.81	35.06	35.23	34.78	426,900
Jul 3, 2024	35.61	36.56	35.61	35.85	35.40	372,200
Jul 2, 2024	35.46	36.18	35.46	35.81	35.36	982,200
Jul 1, 2024	0.14 Dividend
Jul 1, 2024	35.77	35.83	35.38	35.43	34.98	581,100
Jun 28, 2024	35.96	36.03	35.59	35.83	35.24	1,469,000
Jun 27, 2024	35.64	35.81	35.37	35.74	35.15	626,800
Jun 26, 2024	35.13	35.86	35.01	35.54	34.95	847,200
Jun 25, 2024	35.45	35.45	34.69	35.10	34.52	697,600
Jun 24, 2024	34.94	35.85	34.94	35.61	35.02	1,122,100
Jun 21, 2024	35.46	36.02	35.33	35.77	35.18	12,713,600
Jun 20, 2024	35.19	35.69	35.15	35.46	34.88	1,162,500
Jun 18, 2024	35.99	36.39	35.42	35.47	34.88	860,500
Jun 17, 2024	35.93	36.25	35.82	36.05	35.46	717,000
Jun 14, 2024	35.70	36.02	35.06	35.95	35.36	798,200
Jun 13, 2024	36.52	36.78	35.82	36.07	35.48	751,500
Jun 12, 2024	38.06	38.34	36.69	36.71	36.10	1,139,800
Jun 11, 2024	37.04	37.34	36.67	37.21	36.60	871,100
Jun 10, 2024	36.53	37.42	36.44	37.31	36.69	990,300
Jun 7, 2024	36.29	36.96	36.12	36.55	35.95	723,500
Jun 6, 2024	36.97	37.06	36.69	36.89	36.28	637,000
Jun 5, 2024	36.88	37.31	36.62	37.17	36.56	434,600
Jun 4, 2024	37.30	37.97	36.77	36.78	36.17	994,200
Jun 3, 2024	37.97	38.06	36.97	37.29	36.67	471,700
May 31, 2024	37.08	37.59	36.83	37.57	36.95	692,100
May 30, 2024	36.55	37.08	36.43	36.70	36.09	754,400
May 29, 2024	36.55	36.72	36.26	36.27	35.67	537,100
May 28, 2024	37.22	37.30	36.74	37.00	36.39	489,900
May 24, 2024	37.34	37.78	36.91	37.17	36.56	640,600

MRTN Marten Transport, Ltd.

12.99

0.00%

KNX Knight-Swift Transportation Holdings Inc.

42.82

-1.54%

CVLG Covenant Logistics Group, Inc.

22.00

-2.09%

SNDR Schneider National, Inc.

23.25

-1.19%

ARCB ArcBest Corporation

60.77

-2.06%

HTLD Heartland Express, Inc.

8.75

-0.62%

ULH Universal Logistics Holdings, Inc.

23.03

-2.25%

SAIA Saia, Inc.

264.32

-1.39%

RXO RXO, Inc.

15.08

-1.11%

ODFL Old Dominion Freight Line, Inc.

161.56

-1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Werner Enterprises, Inc. (WERN)

Related Tickers