5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-15.78%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $35.92 | $36.16 (0.67%) | $36.26 | $35.90 | 49,033 | |
| 12/24/2024 | $35.50 | $36.08 (1.63%) | $36.22 | $35.50 | 145,094 | $2.23 B |
| 12/23/2024 | $35.87 | $35.82 (-0.14%) | $36.01 | $35.45 | 689,310 | $2.21 B |
| 12/20/2024 | $36.21 | $35.80 (-1.13%) | $36.74 | $35.75 | 1.63 M | $2.21 B |
| 12/19/2024 | $37.02 | $36.37 (-1.76%) | $37.42 | $36.28 | 713,800 | $2.25 B |
| 12/18/2024 | $38.42 | $36.93 (-3.88%) | $38.68 | $36.85 | 696,300 | $2.28 B |
| 12/17/2024 | $38.50 | $38.25 (-0.65%) | $38.78 | $38.20 | 617,000 | $2.36 B |
| 12/16/2024 | $38.67 | $38.56 (-0.28%) | $38.77 | $38.25 | 600,000 | $2.38 B |
| 12/13/2024 | $39.50 | $38.83 (-1.7%) | $39.50 | $38.68 | 547,629 | $2.40 B |
| 12/12/2024 | $40.10 | $39.64 (-1.15%) | $40.12 | $39.47 | 564,000 | $2.45 B |
| 12/11/2024 | $39.76 | $40.12 (0.91%) | $40.16 | $39.54 | 550,705 | $2.48 B |
| 12/10/2024 | $39.40 | $39.62 (0.56%) | $39.95 | $38.98 | 285,040 | $2.45 B |
| 12/09/2024 | $39.52 | $39.34 (-0.46%) | $40.00 | $39.09 | 484,900 | $2.43 B |
| 12/06/2024 | $39.72 | $39.37 (-0.88%) | $39.85 | $38.97 | 370,200 | $2.43 B |
| 12/05/2024 | $40.00 | $39.42 (-1.45%) | $40.10 | $39.35 | 741,035 | $2.44 B |
| 12/04/2024 | $39.88 | $39.83 (-0.13%) | $40.19 | $39.25 | 672,609 | $2.46 B |
| 12/03/2024 | $40.61 | $40.14 (-1.16%) | $40.67 | $40.05 | 576,200 | $2.48 B |
| 12/02/2024 | $40.80 | $40.94 (0.34%) | $41.02 | $40.17 | 766,700 | $2.53 B |
| 11/29/2024 | $40.73 | $40.88 (0.37%) | $40.98 | $40.41 | 234,900 | $2.53 B |
| 11/27/2024 | $40.92 | $40.46 (-1.12%) | $41.18 | $40.32 | 581,933 | $2.50 B |
| 11/26/2024 | $39.98 | $40.85 (2.18%) | $40.87 | $39.68 | 666,802 | $2.52 B |
| 11/25/2024 | $40.50 | $40.25 (-0.62%) | $41.17 | $40.18 | 1.16 M | $2.49 B |
| 11/22/2024 | $39.60 | $39.93 (0.83%) | $40.00 | $39.45 | 308,100 | $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 |