-
5 DAY PERFORMANCE
+2.46% -
1 MONTH PERFORMANCE
+6.94% -
3 MONTH PERFORMANCE
+5.72% -
6 MONTH PERFORMANCE
+7.43% -
YEAR-TO-DATE PERFORMANCE
-5.76% -
1 YEAR PERFORMANCE
+0.88%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $39.60 | $39.93 (0.83%) | $40.00 | $39.45 | 308,081 | $2.47 B |
| 11/21/2024 | $39.08 | $39.30 (0.56%) | $39.72 | $38.99 | 382,042 | $2.43 B |
| 11/20/2024 | $39.05 | $38.97 (-0.2%) | $39.38 | $38.56 | 331,144 | $2.41 B |
| 11/19/2024 | $39.24 | $39.24 (0%) | $39.58 | $39.08 | 345,727 | $2.43 B |
| 11/18/2024 | $39.73 | $39.59 (-0.35%) | $40.21 | $39.45 | 598,126 | $2.45 B |
| 11/15/2024 | $40.49 | $39.62 (-2.15%) | $40.49 | $39.50 | 356,812 | $2.45 B |
| 11/14/2024 | $40.79 | $40.21 (-1.42%) | $40.90 | $39.99 | 567,500 | $2.49 B |
| 11/13/2024 | $41.54 | $40.75 (-1.9%) | $41.68 | $40.69 | 695,744 | $2.52 B |
| 11/12/2024 | $41.50 | $41.39 (-0.27%) | $41.94 | $41.02 | 843,800 | $2.56 B |
| 11/11/2024 | $41.00 | $41.80 (1.95%) | $42.48 | $40.98 | 969,845 | $2.58 B |
| 11/08/2024 | $40.24 | $40.66 (1.04%) | $40.93 | $40.21 | 780,800 | $2.52 B |
| 11/07/2024 | $41.33 | $40.23 (-2.66%) | $41.44 | $40.21 | 825,406 | $2.50 B |
| 11/06/2024 | $39.62 | $41.23 (4.06%) | $41.41 | $39.10 | 836,100 | $2.56 B |
| 11/05/2024 | $37.18 | $38.09 (2.45%) | $38.13 | $37.04 | 522,805 | $2.36 B |
| 11/04/2024 | $37.34 | $37.31 (-0.08%) | $37.72 | $37.10 | 608,700 | $2.31 B |
| 11/01/2024 | $36.89 | $37.54 (1.76%) | $37.71 | $36.89 | 634,100 | $2.33 B |
| 10/31/2024 | $37.40 | $36.89 (-1.36%) | $38.00 | $36.46 | 1.49 M | $2.29 B |
| 10/30/2024 | $36.34 | $37.30 (2.64%) | $39.07 | $35.50 | 1.62 M | $2.31 B |
| 10/29/2024 | $38.09 | $38.31 (0.58%) | $38.59 | $37.81 | 1.17 M | $2.38 B |
| 10/28/2024 | $37.45 | $38.18 (1.95%) | $38.28 | $37.39 | 629,600 | $2.37 B |
| 10/25/2024 | $37.25 | $37.34 (0.24%) | $37.56 | $37.20 | 350,600 | $2.34 B |
| 10/24/2024 | $37.53 | $37.02 (-1.36%) | $37.80 | $36.67 | 734,700 | $2.32 B |
| 10/23/2024 | $37.73 | $37.47 (-0.69%) | $37.74 | $37.00 | 1.02 M | $2.35 B |
| 10/22/2024 | $37.33 | $37.70 (0.99%) | $37.75 | $37.08 | 671,200 | $2.36 B |
| 10/21/2024 | $37.64 | $37.36 (-0.74%) | $37.73 | $37.09 | 625,800 | $2.34 B |
| 10/18/2024 | $37.69 | $37.77 (0.21%) | $37.99 | $37.34 | 534,100 | $2.37 B |
| 10/17/2024 | $37.89 | $37.44 (-1.19%) | $37.89 | $37.12 | 622,400 | $2.35 B |
| 10/16/2024 | $37.25 | $37.99 (1.99%) | $38.12 | $37.10 | 875,600 | $2.38 B |
| 10/15/2024 | $36.45 | $36.57 (0.33%) | $37.56 | $36.45 | 661,500 | $2.29 B |
| 10/14/2024 | $36.22 | $36.38 (0.44%) | $36.41 | $35.57 | 435,700 | $2.28 B |
| 10/11/2024 | $35.82 | $36.33 (1.42%) | $36.56 | $35.74 | 521,900 | $2.28 B |
| 10/10/2024 | $36.08 | $35.64 (-1.22%) | $36.27 | $35.48 | 613,000 | $2.23 B |
| 10/09/2024 | $36.38 | $36.35 (-0.08%) | $36.76 | $36.03 | 729,300 | $2.28 B |
| 10/08/2024 | $36.70 | $37.05 (0.95%) | $37.29 | $36.44 | 634,900 | $2.32 B |
| 10/07/2024 | $35.62 | $36.48 (2.41%) | $36.67 | $35.62 | 715,737 | $2.29 B |
| 10/04/2024 | $37.29 | $36.11 (-3.16%) | $37.29 | $35.90 | 612,149 | $2.26 B |
| 10/03/2024 | $36.64 | $36.69 (0.14%) | $37.03 | $36.39 | 585,904 | $2.30 B |
| 10/02/2024 | $37.20 | $37.02 (-0.48%) | $37.70 | $36.98 | 444,629 | $2.32 B |
| 10/01/2024 | $38.31 | $37.49 (-2.14%) | $38.31 | $36.91 | 713,810 | $2.35 B |
| 09/30/2024 | $38.62 | $38.59 (-0.08%) | $39.69 | $38.40 | 908,800 | $2.42 B |
| 09/27/2024 | $37.82 | $38.57 (1.98%) | $38.87 | $37.75 | 939,500 | $2.42 B |
| 09/26/2024 | $37.14 | $37.34 (0.54%) | $37.70 | $36.96 | 704,300 | $2.34 B |
| 09/25/2024 | $37.47 | $37.02 (-1.2%) | $37.57 | $36.89 | 556,800 | $2.32 B |
| 09/24/2024 | $37.22 | $37.47 (0.67%) | $37.59 | $37.22 | 510,524 | $2.35 B |
| 09/23/2024 | $37.27 | $37.19 (-0.21%) | $37.46 | $36.88 | 403,324 | $2.33 B |
| 09/20/2024 | $37.31 | $37.15 (-0.43%) | $37.54 | $36.67 | 2.05 M | $2.33 B |
| 09/19/2024 | $38.25 | $37.69 (-1.46%) | $38.28 | $37.54 | 697,427 | $2.36 B |
| 09/18/2024 | $37.54 | $37.52 (-0.05%) | $38.30 | $37.32 | 566,000 | $2.35 B |
| 09/17/2024 | $37.50 | $37.44 (-0.16%) | $37.92 | $37.22 | 626,133 | $2.35 B |
| 09/16/2024 | $37.56 | $37.32 (-0.64%) | $37.84 | $36.97 | 735,500 | $2.34 B |
| 09/13/2024 | $36.87 | $37.33 (1.25%) | $37.34 | $36.77 | 609,000 | $2.34 B |
| 09/12/2024 | $36.31 | $36.42 (0.3%) | $36.58 | $35.78 | 610,000 | $2.28 B |
| 09/11/2024 | $36.09 | $36.06 (-0.08%) | $36.14 | $35.32 | 676,511 | $2.26 B |
| 09/10/2024 | $36.31 | $36.28 (-0.08%) | $36.37 | $35.83 | 521,446 | $2.27 B |
| 09/09/2024 | $35.96 | $36.28 (0.89%) | $36.37 | $35.67 | 745,400 | $2.27 B |
| 09/06/2024 | $36.29 | $36.01 (-0.77%) | $36.55 | $35.92 | 418,011 | $2.26 B |
| 09/05/2024 | $37.07 | $36.32 (-2.02%) | $37.07 | $36.01 | 679,012 | $2.28 B |
| 09/04/2024 | $37.22 | $37.20 (-0.05%) | $37.39 | $36.85 | 719,000 | $2.33 B |
| 09/03/2024 | $36.65 | $37.22 (1.56%) | $37.25 | $36.44 | 831,019 | $2.33 B |
| 08/30/2024 | $36.89 | $36.96 (0.19%) | $37.12 | $36.25 | 578,723 | $2.32 B |
| 08/29/2024 | $37.50 | $36.56 (-2.51%) | $37.50 | $36.49 | 793,845 | $2.29 B |
| 08/28/2024 | $36.63 | $37.33 (1.91%) | $37.35 | $36.47 | 880,300 | $2.34 B |
| 08/27/2024 | $37.30 | $36.81 (-1.31%) | $37.30 | $36.46 | 348,300 | $2.31 B |
| 08/26/2024 | $38.00 | $37.33 (-1.76%) | $38.00 | $37.24 | 357,000 | $2.34 B |