NasdaqGS - Delayed Quote • USD
Werner Enterprises, Inc. (WERN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 38.07 | 38.25 | 36.97 | 37.35 | 37.35 | 906,600 |
May 16, 2024 | 38.23 | 38.48 | 37.82 | 38.15 | 38.15 | 853,700 |
May 15, 2024 | 38.00 | 38.27 | 37.50 | 37.59 | 37.59 | 564,000 |
May 14, 2024 | 38.16 | 38.62 | 37.48 | 37.56 | 37.56 | 519,600 |
May 13, 2024 | 37.50 | 37.85 | 37.08 | 37.65 | 37.65 | 698,000 |
May 10, 2024 | 37.08 | 37.30 | 36.93 | 37.20 | 37.20 | 567,900 |
May 9, 2024 | 37.00 | 37.17 | 36.72 | 36.99 | 36.99 | 680,400 |
May 8, 2024 | 36.32 | 37.04 | 36.19 | 36.86 | 36.86 | 648,500 |
May 7, 2024 | 36.93 | 37.28 | 36.48 | 36.53 | 36.53 | 1,285,700 |
May 6, 2024 | 36.57 | 37.11 | 36.42 | 36.94 | 36.94 | 864,000 |
May 3, 2024 | 36.12 | 36.86 | 35.98 | 36.31 | 36.31 | 974,400 |
May 2, 2024 | 35.60 | 35.97 | 35.45 | 35.74 | 35.74 | 777,500 |
May 1, 2024 | 33.12 | 35.92 | 33.12 | 35.17 | 35.17 | 2,099,200 |
Apr 30, 2024 | 34.61 | 34.62 | 33.97 | 34.20 | 34.20 | 859,800 |
Apr 29, 2024 | 34.74 | 35.22 | 34.56 | 34.72 | 34.72 | 582,800 |
Apr 26, 2024 | 34.88 | 35.35 | 34.57 | 34.74 | 34.74 | 561,000 |
Apr 25, 2024 | 35.29 | 35.39 | 34.90 | 35.08 | 35.08 | 556,100 |
Apr 24, 2024 | 35.44 | 35.65 | 34.94 | 35.39 | 35.39 | 711,800 |
Apr 23, 2024 | 35.35 | 36.01 | 35.35 | 35.69 | 35.69 | 573,800 |
Apr 22, 2024 | 36.18 | 36.23 | 35.31 | 35.34 | 35.34 | 507,100 |
Apr 19, 2024 | 35.18 | 35.88 | 35.06 | 35.86 | 35.86 | 767,200 |
Apr 18, 2024 | 35.58 | 35.60 | 34.95 | 35.26 | 35.26 | 737,100 |
Apr 17, 2024 | 34.95 | 35.71 | 34.67 | 35.39 | 35.39 | 914,200 |
Apr 16, 2024 | 36.00 | 36.45 | 35.76 | 36.14 | 36.14 | 652,700 |
Apr 15, 2024 | 36.50 | 36.60 | 35.96 | 36.15 | 36.15 | 479,000 |
Apr 12, 2024 | 0.14 Dividend | |||||
Apr 12, 2024 | 36.61 | 36.65 | 36.19 | 36.52 | 36.52 | 503,400 |
Apr 11, 2024 | 37.05 | 37.43 | 36.95 | 36.97 | 36.83 | 534,900 |
Apr 10, 2024 | 37.70 | 37.71 | 36.60 | 36.90 | 36.76 | 495,700 |
Apr 9, 2024 | 38.29 | 38.65 | 38.22 | 38.53 | 38.38 | 313,100 |
Apr 8, 2024 | 37.92 | 38.50 | 37.92 | 38.09 | 37.95 | 395,500 |
Apr 5, 2024 | 37.97 | 38.25 | 37.87 | 38.13 | 37.99 | 264,900 |
Apr 4, 2024 | 38.39 | 38.83 | 37.85 | 38.01 | 37.87 | 446,600 |
Apr 3, 2024 | 37.84 | 38.44 | 37.84 | 38.31 | 38.16 | 287,600 |
Apr 2, 2024 | 38.13 | 38.69 | 37.76 | 38.03 | 37.89 | 537,600 |
Apr 1, 2024 | 38.65 | 38.87 | 38.25 | 38.56 | 38.41 | 532,100 |
Mar 28, 2024 | 38.72 | 39.43 | 38.56 | 39.12 | 38.97 | 666,500 |
Mar 27, 2024 | 38.39 | 38.87 | 38.33 | 38.57 | 38.42 | 591,200 |
Mar 26, 2024 | 38.21 | 38.36 | 37.95 | 38.09 | 37.95 | 356,500 |
Mar 25, 2024 | 38.11 | 38.33 | 37.74 | 37.97 | 37.83 | 302,700 |
Mar 22, 2024 | 39.17 | 39.17 | 38.14 | 38.26 | 38.12 | 337,100 |
Mar 21, 2024 | 38.52 | 39.07 | 38.27 | 38.97 | 38.82 | 516,000 |
Mar 20, 2024 | 37.42 | 38.61 | 37.39 | 38.40 | 38.25 | 516,900 |
Mar 19, 2024 | 37.32 | 37.79 | 37.19 | 37.58 | 37.44 | 500,200 |
Mar 18, 2024 | 37.62 | 37.78 | 37.15 | 37.29 | 37.15 | 580,800 |
Mar 15, 2024 | 37.84 | 38.36 | 37.49 | 37.75 | 37.61 | 892,200 |
Mar 14, 2024 | 38.76 | 38.76 | 37.63 | 38.01 | 37.87 | 726,900 |
Mar 13, 2024 | 38.72 | 39.17 | 38.72 | 38.93 | 38.78 | 477,900 |
Mar 12, 2024 | 39.15 | 39.17 | 38.71 | 38.87 | 38.72 | 447,600 |
Mar 11, 2024 | 38.65 | 39.28 | 38.65 | 39.19 | 39.04 | 463,600 |
Mar 8, 2024 | 39.45 | 39.78 | 38.54 | 38.68 | 38.53 | 494,600 |
Mar 7, 2024 | 38.20 | 39.33 | 38.10 | 39.11 | 38.96 | 805,400 |
Mar 6, 2024 | 37.64 | 38.20 | 37.37 | 37.88 | 37.74 | 508,300 |
Mar 5, 2024 | 37.63 | 38.22 | 37.24 | 37.38 | 37.24 | 893,300 |
Mar 4, 2024 | 39.09 | 39.38 | 37.96 | 37.98 | 37.84 | 981,300 |
Mar 1, 2024 | 40.12 | 40.24 | 38.85 | 38.98 | 38.83 | 1,009,500 |
Feb 29, 2024 | 39.62 | 40.45 | 39.62 | 40.14 | 39.99 | 601,900 |
Feb 28, 2024 | 40.05 | 40.07 | 39.36 | 39.40 | 39.25 | 682,100 |
Feb 27, 2024 | 40.16 | 40.53 | 39.67 | 40.47 | 40.32 | 731,600 |
Feb 26, 2024 | 40.62 | 40.62 | 40.02 | 40.12 | 39.97 | 458,400 |
Feb 23, 2024 | 41.32 | 41.53 | 40.44 | 40.72 | 40.57 | 662,000 |
Feb 22, 2024 | 40.25 | 41.48 | 40.25 | 41.38 | 41.22 | 3,627,300 |
Feb 21, 2024 | 39.98 | 40.48 | 39.58 | 40.46 | 40.31 | 950,200 |
Feb 20, 2024 | 39.82 | 40.06 | 39.09 | 39.89 | 39.74 | 793,200 |
Feb 16, 2024 | 39.98 | 40.65 | 39.61 | 39.97 | 39.82 | 1,442,600 |
Feb 15, 2024 | 41.65 | 41.65 | 39.85 | 40.26 | 40.11 | 841,100 |
Feb 14, 2024 | 41.41 | 41.63 | 40.70 | 41.29 | 41.13 | 594,800 |
Feb 13, 2024 | 41.42 | 41.55 | 40.69 | 41.08 | 40.92 | 457,900 |
Feb 12, 2024 | 41.64 | 42.41 | 41.46 | 42.24 | 42.08 | 388,000 |
Feb 9, 2024 | 41.58 | 41.76 | 41.00 | 41.61 | 41.45 | 422,000 |
Feb 8, 2024 | 41.49 | 41.72 | 40.65 | 41.49 | 41.33 | 722,000 |
Feb 7, 2024 | 41.70 | 42.37 | 40.95 | 42.06 | 41.90 | 1,078,600 |
Feb 6, 2024 | 39.69 | 40.76 | 39.62 | 40.21 | 40.06 | 647,400 |
Feb 5, 2024 | 39.50 | 39.96 | 39.36 | 39.71 | 39.56 | 527,700 |
Feb 2, 2024 | 39.03 | 40.33 | 38.69 | 39.95 | 39.80 | 488,800 |
Feb 1, 2024 | 39.55 | 39.73 | 38.81 | 39.49 | 39.34 | 552,600 |
Jan 31, 2024 | 40.36 | 40.63 | 39.48 | 39.55 | 39.40 | 571,100 |
Jan 30, 2024 | 40.20 | 40.56 | 39.87 | 40.24 | 40.09 | 371,800 |
Jan 29, 2024 | 40.29 | 40.59 | 39.86 | 40.57 | 40.42 | 351,500 |
Jan 26, 2024 | 41.21 | 41.21 | 40.30 | 40.48 | 40.33 | 314,400 |
Jan 25, 2024 | 41.19 | 41.50 | 40.52 | 40.88 | 40.73 | 519,200 |
Jan 24, 2024 | 41.49 | 41.66 | 40.76 | 40.89 | 40.74 | 442,100 |
Jan 23, 2024 | 42.07 | 42.16 | 41.09 | 41.09 | 40.93 | 467,600 |
Jan 22, 2024 | 40.25 | 41.70 | 40.17 | 41.68 | 41.52 | 596,400 |
Jan 19, 2024 | 40.30 | 40.48 | 39.53 | 39.93 | 39.78 | 405,800 |
Jan 18, 2024 | 39.45 | 40.07 | 39.25 | 40.00 | 39.85 | 446,700 |
Jan 17, 2024 | 39.16 | 39.67 | 39.16 | 39.37 | 39.22 | 327,900 |
Jan 16, 2024 | 39.99 | 40.14 | 39.47 | 39.76 | 39.61 | 473,900 |
Jan 12, 2024 | 40.84 | 40.88 | 39.88 | 40.19 | 40.04 | 479,500 |
Jan 11, 2024 | 40.46 | 40.60 | 39.80 | 40.29 | 40.14 | 564,300 |
Jan 10, 2024 | 40.71 | 40.85 | 40.12 | 40.77 | 40.62 | 403,000 |
Jan 9, 2024 | 41.05 | 41.22 | 40.74 | 40.81 | 40.66 | 368,600 |
Jan 8, 2024 | 40.73 | 41.57 | 40.62 | 41.54 | 41.38 | 380,100 |
Jan 5, 2024 | 40.52 | 41.04 | 40.45 | 40.76 | 40.61 | 562,600 |
Jan 4, 2024 | 40.72 | 40.95 | 40.25 | 40.76 | 40.61 | 538,900 |
Jan 3, 2024 | 41.72 | 41.72 | 40.59 | 40.74 | 40.59 | 466,000 |
Jan 2, 2024 | 42.23 | 42.71 | 41.67 | 41.88 | 41.72 | 431,700 |
Dec 29, 2023 | 0.14 Dividend | |||||
Dec 29, 2023 | 42.76 | 43.00 | 42.20 | 42.37 | 42.21 | 387,700 |
Dec 28, 2023 | 42.72 | 43.00 | 42.63 | 42.94 | 42.64 | 326,500 |
Dec 27, 2023 | 43.03 | 43.11 | 42.68 | 42.78 | 42.48 | 379,900 |
Dec 26, 2023 | 42.94 | 43.14 | 42.50 | 43.02 | 42.72 | 260,900 |
Dec 22, 2023 | 42.99 | 43.26 | 42.57 | 42.76 | 42.46 | 371,500 |
Dec 21, 2023 | 41.89 | 42.74 | 41.89 | 42.64 | 42.34 | 526,700 |
Dec 20, 2023 | 41.55 | 42.76 | 41.42 | 41.78 | 41.49 | 542,100 |
Dec 19, 2023 | 41.26 | 42.09 | 41.26 | 41.92 | 41.63 | 583,100 |
Dec 18, 2023 | 42.33 | 42.80 | 40.81 | 41.09 | 40.80 | 623,900 |
Dec 15, 2023 | 42.01 | 42.72 | 41.74 | 42.08 | 41.78 | 1,676,900 |
Dec 14, 2023 | 41.28 | 42.27 | 41.28 | 41.87 | 41.58 | 682,900 |
Dec 13, 2023 | 40.63 | 40.90 | 39.35 | 40.79 | 40.50 | 751,600 |
Dec 12, 2023 | 40.88 | 40.95 | 40.59 | 40.68 | 40.39 | 353,100 |
Dec 11, 2023 | 40.27 | 40.82 | 40.22 | 40.78 | 40.49 | 364,500 |
Dec 8, 2023 | 40.54 | 40.88 | 40.08 | 40.27 | 39.99 | 377,000 |
Dec 7, 2023 | 40.58 | 40.92 | 40.12 | 40.60 | 40.31 | 452,000 |
Dec 6, 2023 | 40.65 | 40.65 | 40.16 | 40.44 | 40.16 | 362,300 |
Dec 5, 2023 | 40.91 | 40.96 | 40.41 | 40.42 | 40.14 | 461,500 |
Dec 4, 2023 | 40.89 | 41.60 | 40.83 | 41.14 | 40.85 | 635,900 |
Dec 1, 2023 | 40.11 | 40.95 | 40.01 | 40.94 | 40.65 | 515,400 |
Nov 30, 2023 | 39.72 | 40.07 | 39.40 | 40.01 | 39.73 | 566,700 |
Nov 29, 2023 | 39.54 | 40.95 | 39.54 | 39.63 | 39.35 | 658,200 |
Nov 28, 2023 | 39.52 | 39.69 | 39.05 | 39.53 | 39.25 | 492,700 |
Nov 27, 2023 | 39.50 | 39.70 | 38.98 | 39.67 | 39.39 | 587,500 |
Nov 24, 2023 | 39.17 | 39.65 | 39.10 | 39.58 | 39.30 | 247,700 |
Nov 22, 2023 | 39.23 | 39.39 | 39.00 | 39.19 | 38.91 | 488,300 |
Nov 21, 2023 | 38.50 | 39.13 | 38.34 | 39.04 | 38.77 | 654,300 |
Nov 20, 2023 | 38.50 | 38.65 | 38.06 | 38.56 | 38.29 | 560,000 |
Nov 17, 2023 | 38.70 | 38.75 | 38.25 | 38.47 | 38.20 | 968,100 |
Nov 16, 2023 | 39.44 | 39.56 | 38.00 | 38.50 | 38.23 | 611,100 |
Nov 15, 2023 | 38.35 | 40.16 | 38.35 | 39.51 | 39.23 | 858,600 |
Nov 14, 2023 | 37.95 | 38.85 | 37.76 | 38.31 | 38.04 | 632,000 |
Nov 13, 2023 | 36.53 | 37.26 | 36.35 | 37.22 | 36.96 | 605,400 |
Nov 10, 2023 | 36.40 | 36.83 | 36.06 | 36.77 | 36.51 | 565,500 |
Nov 9, 2023 | 37.10 | 37.22 | 36.28 | 36.32 | 36.06 | 373,100 |
Nov 8, 2023 | 37.24 | 37.71 | 36.73 | 36.85 | 36.59 | 419,200 |
Nov 7, 2023 | 36.97 | 37.34 | 36.60 | 37.10 | 36.84 | 437,700 |
Nov 6, 2023 | 36.77 | 37.20 | 36.16 | 37.18 | 36.92 | 671,000 |
Nov 3, 2023 | 36.67 | 37.02 | 36.18 | 36.91 | 36.65 | 657,900 |
Nov 2, 2023 | 35.54 | 36.87 | 35.02 | 36.00 | 35.75 | 1,221,100 |
Nov 1, 2023 | 36.20 | 36.48 | 35.54 | 35.99 | 35.74 | 695,500 |
Oct 31, 2023 | 36.53 | 36.83 | 36.19 | 36.32 | 36.06 | 506,000 |
Oct 30, 2023 | 36.73 | 36.73 | 36.15 | 36.42 | 36.16 | 605,000 |
Oct 27, 2023 | 36.85 | 37.43 | 36.13 | 36.36 | 36.10 | 804,200 |
Oct 26, 2023 | 36.70 | 37.06 | 36.32 | 36.72 | 36.46 | 836,800 |
Oct 25, 2023 | 36.88 | 36.93 | 36.16 | 36.70 | 36.44 | 802,500 |
Oct 24, 2023 | 37.17 | 37.24 | 36.53 | 36.97 | 36.71 | 741,900 |
Oct 23, 2023 | 37.77 | 37.77 | 36.79 | 36.86 | 36.60 | 725,600 |
Oct 20, 2023 | 37.83 | 38.34 | 37.21 | 37.81 | 37.54 | 1,317,000 |
Oct 19, 2023 | 37.07 | 37.67 | 36.47 | 36.51 | 36.25 | 807,500 |
Oct 18, 2023 | 39.17 | 39.17 | 37.85 | 37.90 | 37.63 | 705,700 |
Oct 17, 2023 | 39.76 | 40.45 | 39.67 | 39.72 | 39.44 | 578,500 |
Oct 16, 2023 | 39.00 | 39.97 | 39.00 | 39.58 | 39.30 | 403,000 |
Oct 13, 2023 | 39.20 | 39.43 | 38.63 | 38.66 | 38.39 | 369,700 |
Oct 12, 2023 | 39.38 | 39.38 | 38.79 | 39.15 | 38.87 | 434,600 |
Oct 11, 2023 | 39.38 | 39.48 | 38.96 | 39.38 | 39.10 | 411,300 |
Oct 10, 2023 | 39.36 | 39.65 | 39.15 | 39.40 | 39.12 | 328,900 |
Oct 9, 2023 | 38.36 | 39.28 | 38.25 | 39.20 | 38.92 | 466,500 |
Oct 6, 2023 | 38.19 | 39.03 | 38.19 | 38.62 | 38.35 | 422,900 |
Oct 5, 2023 | 38.30 | 38.71 | 37.90 | 38.55 | 38.28 | 481,800 |
Oct 4, 2023 | 38.44 | 38.65 | 37.79 | 38.29 | 38.02 | 649,100 |
Oct 3, 2023 | 38.50 | 38.94 | 38.24 | 38.45 | 38.18 | 523,900 |
Oct 2, 2023 | 38.75 | 39.05 | 38.28 | 38.80 | 38.53 | 532,300 |
Sep 29, 2023 | 0.14 Dividend | |||||
Sep 29, 2023 | 38.94 | 39.49 | 38.65 | 38.95 | 38.68 | 549,700 |
Sep 28, 2023 | 38.51 | 38.97 | 38.20 | 38.82 | 38.41 | 388,500 |
Sep 27, 2023 | 38.88 | 38.97 | 38.21 | 38.55 | 38.14 | 486,200 |
Sep 26, 2023 | 39.10 | 39.47 | 38.84 | 38.87 | 38.46 | 528,200 |
Sep 25, 2023 | 39.14 | 39.64 | 39.14 | 39.42 | 39.00 | 390,500 |
Sep 22, 2023 | 39.60 | 39.89 | 39.08 | 39.21 | 38.79 | 631,200 |
Sep 21, 2023 | 40.13 | 40.35 | 39.60 | 39.60 | 39.18 | 434,500 |
Sep 20, 2023 | 40.47 | 40.90 | 40.28 | 40.33 | 39.90 | 548,800 |
Sep 19, 2023 | 40.27 | 40.40 | 39.94 | 40.23 | 39.80 | 631,900 |
Sep 18, 2023 | 40.24 | 40.52 | 40.17 | 40.30 | 39.87 | 521,000 |
Sep 15, 2023 | 40.34 | 40.35 | 39.92 | 40.17 | 39.74 | 1,280,900 |
Sep 14, 2023 | 40.48 | 40.78 | 39.79 | 40.35 | 39.92 | 635,800 |
Sep 13, 2023 | 39.00 | 40.33 | 38.87 | 40.12 | 39.69 | 918,500 |
Sep 12, 2023 | 39.72 | 39.88 | 38.88 | 38.95 | 38.54 | 686,000 |
Sep 11, 2023 | 39.66 | 40.01 | 39.48 | 39.81 | 39.39 | 611,100 |
Sep 8, 2023 | 40.38 | 41.00 | 39.13 | 39.43 | 39.01 | 1,135,000 |
Sep 7, 2023 | 40.49 | 40.84 | 39.83 | 40.16 | 39.73 | 452,800 |
Sep 6, 2023 | 40.57 | 40.82 | 39.92 | 40.47 | 40.04 | 783,300 |
Sep 5, 2023 | 41.26 | 41.31 | 40.45 | 40.57 | 40.14 | 752,400 |
Sep 1, 2023 | 41.78 | 42.00 | 41.32 | 41.47 | 41.03 | 761,000 |
Aug 31, 2023 | 43.16 | 43.16 | 41.29 | 41.61 | 41.17 | 1,104,400 |
Aug 30, 2023 | 43.41 | 43.62 | 43.16 | 43.24 | 42.78 | 324,700 |
Aug 29, 2023 | 42.70 | 43.28 | 42.65 | 43.27 | 42.81 | 472,700 |
Aug 28, 2023 | 42.68 | 43.32 | 42.37 | 42.70 | 42.25 | 394,400 |
Aug 25, 2023 | 42.93 | 43.08 | 42.32 | 42.53 | 42.08 | 298,700 |
Aug 24, 2023 | 42.67 | 43.32 | 42.39 | 42.86 | 42.41 | 311,100 |
Aug 23, 2023 | 42.36 | 42.71 | 42.01 | 42.69 | 42.24 | 306,700 |
Aug 22, 2023 | 42.86 | 43.14 | 42.26 | 42.40 | 41.95 | 337,600 |
Aug 21, 2023 | 43.53 | 43.75 | 42.79 | 42.94 | 42.48 | 407,600 |
Aug 18, 2023 | 42.70 | 43.70 | 42.60 | 43.53 | 43.07 | 706,200 |
Aug 17, 2023 | 43.22 | 43.39 | 42.71 | 42.94 | 42.48 | 385,800 |
Aug 16, 2023 | 43.98 | 44.29 | 42.88 | 43.08 | 42.62 | 545,200 |
Aug 15, 2023 | 44.84 | 44.88 | 43.94 | 43.97 | 43.50 | 511,100 |
Aug 14, 2023 | 45.45 | 45.45 | 44.75 | 45.14 | 44.66 | 374,000 |
Aug 11, 2023 | 44.94 | 45.48 | 44.78 | 45.44 | 44.96 | 484,600 |
Aug 10, 2023 | 45.26 | 46.65 | 44.96 | 45.03 | 44.55 | 333,900 |
Aug 9, 2023 | 45.34 | 45.64 | 45.03 | 45.20 | 44.72 | 498,000 |
Aug 8, 2023 | 45.44 | 45.81 | 45.07 | 45.43 | 44.95 | 502,500 |
Aug 7, 2023 | 45.92 | 46.28 | 45.54 | 45.84 | 45.35 | 386,200 |
Aug 4, 2023 | 46.10 | 46.71 | 44.95 | 45.71 | 45.22 | 887,300 |
Aug 3, 2023 | 46.22 | 47.07 | 45.95 | 46.62 | 46.13 | 759,500 |
Aug 2, 2023 | 46.04 | 46.59 | 45.81 | 46.32 | 45.83 | 313,800 |
Aug 1, 2023 | 47.02 | 47.02 | 45.78 | 46.37 | 45.88 | 323,400 |
Jul 31, 2023 | 47.15 | 47.17 | 46.69 | 47.02 | 46.52 | 439,400 |
Jul 28, 2023 | 46.38 | 47.27 | 46.16 | 47.18 | 46.68 | 438,500 |
Jul 27, 2023 | 46.91 | 46.93 | 45.81 | 46.10 | 45.61 | 676,000 |
Jul 26, 2023 | 45.95 | 46.80 | 45.74 | 46.70 | 46.20 | 557,600 |
Jul 25, 2023 | 45.77 | 46.14 | 45.62 | 45.72 | 45.23 | 445,800 |
Jul 24, 2023 | 44.90 | 46.01 | 44.90 | 45.96 | 45.47 | 763,900 |
Jul 21, 2023 | 45.02 | 45.95 | 44.86 | 45.46 | 44.98 | 1,070,700 |
Jul 20, 2023 | 44.58 | 45.55 | 44.12 | 45.12 | 44.64 | 1,253,000 |
Jul 19, 2023 | 43.31 | 44.64 | 43.31 | 44.46 | 43.99 | 1,404,200 |
Jul 18, 2023 | 42.94 | 44.05 | 42.80 | 43.15 | 42.69 | 1,004,600 |
Jul 17, 2023 | 43.19 | 43.24 | 42.45 | 42.57 | 42.12 | 513,800 |
Jul 14, 2023 | 43.50 | 43.67 | 43.05 | 43.32 | 42.86 | 454,100 |
Jul 13, 2023 | 43.97 | 44.07 | 43.28 | 43.43 | 42.97 | 693,400 |
Jul 12, 2023 | 44.26 | 44.69 | 43.63 | 43.97 | 43.50 | 1,232,900 |
Jul 11, 2023 | 43.51 | 44.11 | 43.51 | 43.97 | 43.50 | 498,600 |
Jul 10, 2023 | 43.25 | 43.85 | 43.12 | 43.50 | 43.04 | 674,800 |
Jul 7, 2023 | 43.58 | 44.06 | 43.26 | 43.32 | 42.86 | 665,700 |
Jul 6, 2023 | 43.17 | 43.67 | 42.96 | 43.59 | 43.13 | 561,500 |
Jul 5, 2023 | 43.76 | 44.33 | 43.37 | 43.49 | 43.03 | 544,700 |
Jul 3, 2023 | 43.91 | 44.76 | 43.91 | 44.44 | 43.97 | 161,000 |
Jun 30, 2023 | 0.14 Dividend | |||||
Jun 30, 2023 | 44.65 | 44.79 | 43.80 | 44.18 | 43.71 | 520,100 |
Jun 29, 2023 | 44.17 | 44.95 | 44.15 | 44.65 | 44.04 | 408,800 |
Jun 28, 2023 | 44.63 | 44.65 | 43.99 | 44.17 | 43.56 | 488,000 |
Jun 27, 2023 | 43.97 | 45.39 | 43.88 | 44.62 | 44.01 | 447,000 |
Jun 26, 2023 | 43.67 | 44.28 | 43.67 | 43.93 | 43.33 | 464,300 |
Jun 23, 2023 | 43.58 | 44.24 | 43.42 | 43.68 | 43.08 | 576,400 |
Jun 22, 2023 | 43.83 | 44.17 | 43.58 | 43.96 | 43.36 | 399,000 |
Jun 21, 2023 | 43.25 | 43.91 | 43.01 | 43.90 | 43.30 | 486,300 |
Jun 20, 2023 | 44.19 | 44.19 | 43.39 | 43.48 | 42.88 | 562,000 |
Jun 16, 2023 | 44.73 | 44.73 | 43.25 | 44.33 | 43.72 | 1,046,500 |
Jun 15, 2023 | 43.56 | 44.51 | 43.56 | 44.45 | 43.84 | 619,400 |
Jun 14, 2023 | 43.47 | 44.55 | 43.45 | 43.79 | 43.19 | 700,800 |
Jun 13, 2023 | 43.75 | 44.06 | 43.38 | 43.47 | 42.87 | 618,200 |
Jun 12, 2023 | 43.74 | 43.74 | 43.03 | 43.60 | 43.00 | 614,800 |
Jun 9, 2023 | 44.73 | 45.22 | 43.64 | 43.75 | 43.15 | 508,200 |
Jun 8, 2023 | 45.32 | 45.43 | 44.53 | 44.85 | 44.23 | 418,500 |
Jun 7, 2023 | 44.19 | 45.58 | 43.94 | 45.39 | 44.77 | 705,800 |
Jun 6, 2023 | 42.75 | 44.26 | 42.58 | 43.99 | 43.39 | 1,146,000 |
Jun 5, 2023 | 44.35 | 44.35 | 42.89 | 43.01 | 42.42 | 772,300 |
Jun 2, 2023 | 44.66 | 45.09 | 44.02 | 44.58 | 43.97 | 948,600 |
Jun 1, 2023 | 43.85 | 44.63 | 43.30 | 44.31 | 43.70 | 541,000 |
May 31, 2023 | 45.12 | 45.12 | 43.90 | 43.92 | 43.32 | 522,200 |
May 30, 2023 | 44.73 | 45.37 | 44.56 | 45.22 | 44.60 | 364,300 |
May 26, 2023 | 44.89 | 45.26 | 44.22 | 44.74 | 44.13 | 485,200 |
May 25, 2023 | 44.00 | 45.16 | 44.00 | 45.03 | 44.41 | 376,300 |
May 24, 2023 | 44.81 | 44.81 | 43.75 | 44.24 | 43.63 | 585,300 |
May 23, 2023 | 44.58 | 45.31 | 44.27 | 45.02 | 44.40 | 383,700 |
May 22, 2023 | 44.82 | 44.99 | 43.86 | 44.55 | 43.94 | 604,200 |
May 19, 2023 | 45.01 | 45.01 | 43.64 | 44.46 | 43.85 | 739,000 |
May 18, 2023 | 44.72 | 45.10 | 44.06 | 44.64 | 44.03 | 575,100 |
Related Tickers
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
SNDR Schneider National, Inc.
22.12
-1.60%
MRTN Marten Transport, Ltd.
18.10
+0.17%
HTLD Heartland Express, Inc.
11.46
-0.61%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
ULH Universal Logistics Holdings, Inc.
47.35
-1.00%
PTSI P.A.M. Transportation Services, Inc.
17.55
-0.68%
ARCB ArcBest Corporation
113.78
-1.21%
RXO RXO, Inc.
20.58
-2.60%
TFII TFI International Inc.
133.21
-2.20%