5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-25.49%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
-23.69%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $27.48 | $27.12 (-1.31%) | $27.49 | $27.02 | 1.05 M | $1.68 B |
| 06/24/2025 | $27.78 | $27.55 (-0.83%) | $27.87 | $26.67 | 893.91 K | $1.71 B |
| 06/23/2025 | $27.23 | $27.64 (1.51%) | $27.77 | $27.00 | 638.70 K | $1.71 B |
| 06/20/2025 | $28.18 | $27.25 (-3.3%) | $28.46 | $27.19 | 1.26 M | $1.69 B |
| 06/18/2025 | $27.80 | $27.98 (0.65%) | $28.29 | $27.72 | 862.30 K | $1.73 B |
| 06/17/2025 | $28.12 | $27.74 (-1.35%) | $28.39 | $27.55 | 755.00 K | $1.72 B |
| 06/16/2025 | $27.78 | $28.32 (1.94%) | $28.52 | $27.40 | 862.20 K | $1.75 B |
| 06/13/2025 | $27.52 | $27.60 (0.29%) | $27.92 | $27.09 | 1.22 M | $1.71 B |
| 06/12/2025 | $27.33 | $27.79 (1.68%) | $27.83 | $26.85 | 740.85 K | $1.72 B |
| 06/11/2025 | $28.34 | $27.46 (-3.11%) | $28.42 | $27.25 | 1.07 M | $1.70 B |
| 06/10/2025 | $27.50 | $28.16 (2.4%) | $28.30 | $27.30 | 836.93 K | $1.74 B |
| 06/09/2025 | $27.06 | $27.35 (1.07%) | $27.80 | $26.93 | 653.01 K | $1.69 B |
| 06/06/2025 | $27.44 | $26.85 (-2.15%) | $27.61 | $26.58 | 732.20 K | $1.66 B |
| 06/05/2025 | $26.97 | $26.99 (0.07%) | $27.06 | $26.73 | 1.25 M | $1.67 B |
| 06/04/2025 | $26.95 | $27.03 (0.3%) | $27.12 | $26.58 | 836.90 K | $1.67 B |
| 06/03/2025 | $25.95 | $26.83 (3.39%) | $27.07 | $25.81 | 847.74 K | $1.66 B |
| 06/02/2025 | $27.09 | $25.97 (-4.13%) | $27.09 | $25.74 | 1.16 M | $1.61 B |
| 05/30/2025 | $26.22 | $25.95 (-1.03%) | $26.39 | $25.90 | 1.30 M | $1.61 B |
| 05/29/2025 | $26.17 | $26.25 (0.31%) | $26.27 | $25.86 | 932.73 K | $1.62 B |
| 05/28/2025 | $26.40 | $26.15 (-0.95%) | $26.68 | $26.13 | 707.94 K | $1.62 B |
| 05/27/2025 | $26.19 | $26.36 (0.65%) | $26.47 | $25.88 | 611.42 K | $1.63 B |
| 05/23/2025 | $25.63 | $25.76 (0.51%) | $26.04 | $25.57 | 696.90 K | $1.59 B |
| 05/22/2025 | $26.31 | $26.16 (-0.57%) | $26.31 | $26.01 | 675.60 K | $1.62 B |
| 05/21/2025 | $26.87 | $26.23 (-2.38%) | $26.92 | $26.16 | 944.30 K | $1.62 B |
| 05/20/2025 | $27.46 | $27.17 (-1.06%) | $27.62 | $27.12 | 994.53 K | $1.68 B |
| 05/19/2025 | $27.58 | $27.55 (-0.11%) | $27.71 | $27.30 | 596.32 K | $1.71 B |
| 05/16/2025 | $28.00 | $27.85 (-0.54%) | $28.15 | $27.78 | 978.83 K | $1.73 B |
| 05/15/2025 | $28.06 | $28.01 (-0.18%) | $28.22 | $27.51 | 806.70 K | $1.74 B |
| 05/14/2025 | $27.89 | $28.13 (0.86%) | $28.18 | $27.23 | 822.80 K | $1.75 B |
| 05/13/2025 | $28.33 | $28.04 (-1.02%) | $28.33 | $27.75 | 1.31 M | $1.74 B |
| 05/12/2025 | $27.76 | $28.18 (1.51%) | $28.64 | $27.32 | 1.35 M | $1.75 B |
| 05/09/2025 | $26.44 | $26.22 (-0.83%) | $26.58 | $26.09 | 793.90 K | $1.63 B |
| 05/08/2025 | $25.57 | $26.41 (3.29%) | $26.50 | $25.36 | 945.54 K | $1.64 B |
| 05/07/2025 | $25.22 | $25.34 (0.48%) | $25.75 | $25.15 | 1.18 M | $1.57 B |
| 05/06/2025 | $25.35 | $25.17 (-0.71%) | $25.55 | $25.01 | 1.10 M | $1.56 B |
| 05/05/2025 | $25.75 | $25.69 (-0.23%) | $26.27 | $25.32 | 1.08 M | $1.59 B |
| 05/02/2025 | $25.05 | $26.06 (4.03%) | $26.38 | $25.01 | 1.72 M | $1.62 B |
| 05/01/2025 | $24.52 | $24.90 (1.55%) | $25.13 | $24.42 | 2.03 M | $1.55 B |
| 04/30/2025 | $24.63 | $24.66 (0.12%) | $25.15 | $23.02 | 3.53 M | $1.53 B |
| 04/29/2025 | $28.05 | $27.66 (-1.39%) | $28.26 | $27.40 | 1.42 M | $1.72 B |
| 04/28/2025 | $27.69 | $28.04 (1.26%) | $28.15 | $27.50 | 1.07 M | $1.74 B |
| 04/25/2025 | $28.26 | $27.55 (-2.51%) | $28.32 | $27.48 | 631.40 K | $1.72 B |
| 04/24/2025 | $28.25 | $28.84 (2.09%) | $28.93 | $28.03 | 575.50 K | $1.80 B |
| 04/23/2025 | $29.20 | $28.26 (-3.22%) | $29.67 | $28.14 | 807.53 K | $1.76 B |
| 04/22/2025 | $28.26 | $28.50 (0.85%) | $28.61 | $27.88 | 693.00 K | $1.78 B |
| 04/21/2025 | $28.04 | $28.10 (0.21%) | $28.50 | $27.39 | 1.05 M | $1.75 B |
| 04/17/2025 | $27.36 | $28.30 (3.44%) | $28.51 | $27.36 | 1.18 M | $1.77 B |
| 04/16/2025 | $27.82 | $27.36 (-1.65%) | $28.07 | $27.13 | 1.02 M | $1.71 B |
| 04/15/2025 | $28.53 | $27.82 (-2.49%) | $28.67 | $27.72 | 587.01 K | $1.74 B |
| 04/14/2025 | $28.63 | $28.60 (-0.1%) | $29.07 | $27.96 | 819.70 K | $1.79 B |
| 04/11/2025 | $28.42 | $28.48 (0.21%) | $28.95 | $27.25 | 843.80 K | $1.78 B |
| 04/10/2025 | $28.50 | $28.52 (0.07%) | $28.65 | $27.72 | 1.18 M | $1.78 B |
| 04/09/2025 | $26.88 | $28.79 (7.11%) | $29.23 | $26.63 | 1.70 M | $1.80 B |
| 04/08/2025 | $28.16 | $27.15 (-3.59%) | $28.67 | $26.64 | 1.16 M | $1.70 B |
| 04/07/2025 | $27.61 | $27.28 (-1.2%) | $28.58 | $26.50 | 1.71 M | $1.70 B |
| 04/04/2025 | $26.80 | $27.90 (4.1%) | $28.03 | $26.55 | 1.76 M | $1.74 B |
| 04/03/2025 | $28.79 | $27.34 (-5.04%) | $29.02 | $27.08 | 1.11 M | $1.71 B |
| 04/02/2025 | $28.99 | $30.08 (3.76%) | $30.12 | $28.99 | 925.84 K | $1.88 B |
| 04/01/2025 | $29.08 | $29.34 (0.89%) | $29.47 | $28.62 | 740.90 K | $1.83 B |
| 03/31/2025 | $28.94 | $29.30 (1.24%) | $29.52 | $28.81 | 646.94 K | $1.83 B |
| 03/28/2025 | $29.81 | $29.33 (-1.61%) | $30.03 | $29.20 | 527.60 K | $1.83 B |
| 03/27/2025 | $29.78 | $29.80 (0.07%) | $30.03 | $29.54 | 653.90 K | $1.86 B |
| 03/26/2025 | $29.80 | $29.93 (0.44%) | $30.16 | $29.69 | 535.60 K | $1.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
