5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-25.50%
6 MONTH PERFORMANCE
-30.58%
YEAR-TO-DATE PERFORMANCE
-27.45%
1 YEAR PERFORMANCE
-28.23%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 631,400 | $1.72 B |
| 04/24/2025 | $28.25 | $28.84 (2.09%) | $28.93 | $28.03 | 575,500 | $1.80 B |
| 04/23/2025 | $29.20 | $28.26 (-3.22%) | $29.67 | $28.14 | 807,530 | $1.76 B |
| 04/22/2025 | $28.26 | $28.50 (0.85%) | $28.61 | $27.88 | 693,000 | $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 | 587,010 | $1.74 B |
| 04/14/2025 | $28.63 | $28.60 (-0.1%) | $29.07 | $27.96 | 819,700 | $1.79 B |
| 04/11/2025 | $28.42 | $28.48 (0.21%) | $28.95 | $27.25 | 843,800 | $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 | 925,836 | $1.88 B |
| 04/01/2025 | $29.08 | $29.34 (0.89%) | $29.47 | $28.62 | 740,900 | $1.83 B |
| 03/31/2025 | $28.94 | $29.30 (1.24%) | $29.52 | $28.81 | 646,938 | $1.83 B |
| 03/28/2025 | $29.81 | $29.33 (-1.61%) | $30.03 | $29.20 | 527,600 | $1.83 B |
| 03/27/2025 | $29.78 | $29.80 (0.07%) | $30.03 | $29.54 | 653,900 | $1.86 B |
| 03/26/2025 | $29.80 | $29.93 (0.44%) | $30.16 | $29.69 | 535,600 | $1.87 B |
| 03/25/2025 | $30.09 | $29.97 (-0.4%) | $30.35 | $29.75 | 826,535 | $1.87 B |
| 03/24/2025 | $29.90 | $30.13 (0.77%) | $30.20 | $29.70 | 708,436 | $1.88 B |
| 03/21/2025 | $28.96 | $29.57 (2.11%) | $29.59 | $28.77 | 1.32 M | $1.85 B |
| 03/20/2025 | $29.06 | $29.25 (0.65%) | $29.66 | $29.02 | 724,643 | $1.83 B |
| 03/19/2025 | $30.26 | $29.34 (-3.04%) | $30.34 | $29.17 | 974,669 | $1.83 B |
| 03/18/2025 | $30.22 | $30.24 (0.07%) | $30.30 | $29.88 | 772,609 | $1.89 B |
| 03/17/2025 | $29.82 | $30.22 (1.34%) | $30.33 | $29.61 | 725,900 | $1.89 B |
| 03/14/2025 | $29.63 | $29.91 (0.94%) | $29.99 | $29.34 | 959,000 | $1.87 B |
| 03/13/2025 | $29.90 | $29.46 (-1.47%) | $30.20 | $29.26 | 746,305 | $1.84 B |
| 03/12/2025 | $30.40 | $29.85 (-1.81%) | $30.54 | $29.62 | 1.14 M | $1.86 B |
| 03/11/2025 | $31.95 | $30.52 (-4.48%) | $32.00 | $30.48 | 959,335 | $1.91 B |
| 03/10/2025 | $32.15 | $32.14 (-0.03%) | $32.90 | $32.06 | 1.17 M | $2.01 B |
| 03/07/2025 | $32.07 | $32.20 (0.41%) | $32.53 | $31.68 | 1.38 M | $2.01 B |
| 03/06/2025 | $31.40 | $32.28 (2.8%) | $32.28 | $31.29 | 929,700 | $2.02 B |
| 03/05/2025 | $31.31 | $31.55 (0.77%) | $31.77 | $31.04 | 959,900 | $1.97 B |
| 03/04/2025 | $31.80 | $31.13 (-2.11%) | $32.19 | $30.90 | 1.19 M | $1.94 B |
| 03/03/2025 | $32.58 | $31.97 (-1.87%) | $32.99 | $31.87 | 651,301 | $2.00 B |
| 02/28/2025 | $32.20 | $32.56 (1.12%) | $32.64 | $32.05 | 757,639 | $2.03 B |
| 02/27/2025 | $32.39 | $32.12 (-0.83%) | $32.61 | $32.06 | 371,924 | $2.01 B |
| 02/26/2025 | $32.58 | $32.48 (-0.31%) | $32.92 | $32.31 | 744,200 | $2.01 B |
| 02/25/2025 | $32.98 | $32.75 (-0.7%) | $33.32 | $32.65 | 549,868 | $2.05 B |
| 02/24/2025 | $33.80 | $32.85 (-2.81%) | $33.90 | $32.81 | 787,410 | $2.05 B |
| 02/21/2025 | $34.31 | $33.70 (-1.78%) | $34.31 | $32.39 | 918,317 | $2.08 B |
| 02/20/2025 | $34.02 | $34.07 (0.15%) | $34.17 | $33.66 | 380,100 | $2.11 B |
| 02/19/2025 | $34.74 | $34.16 (-1.67%) | $35.05 | $34.13 | 491,134 | $2.11 B |
| 02/18/2025 | $34.94 | $35.05 (0.31%) | $35.38 | $34.73 | 418,106 | $2.17 B |
| 02/14/2025 | $34.55 | $34.81 (0.75%) | $34.85 | $34.53 | 540,300 | $2.15 B |
| 02/13/2025 | $34.60 | $34.41 (-0.55%) | $34.85 | $34.24 | 407,421 | $2.13 B |
| 02/12/2025 | $34.68 | $34.51 (-0.49%) | $35.20 | $34.34 | 613,900 | $2.13 B |
| 02/11/2025 | $34.38 | $35.35 (2.82%) | $35.37 | $34.29 | 962,733 | $2.18 B |
| 02/10/2025 | $34.67 | $34.54 (-0.37%) | $35.68 | $34.26 | 1.13 M | $2.13 B |
| 02/07/2025 | $35.25 | $34.44 (-2.3%) | $35.80 | $33.66 | 1.27 M | $2.13 B |
| 02/06/2025 | $35.17 | $34.65 (-1.48%) | $35.61 | $34.45 | 936,100 | $2.14 B |
| 02/05/2025 | $35.10 | $34.84 (-0.74%) | $35.27 | $34.67 | 717,829 | $2.15 B |
| 02/04/2025 | $35.00 | $34.87 (-0.37%) | $35.32 | $34.71 | 922,400 | $2.16 B |
| 02/03/2025 | $35.10 | $34.98 (-0.34%) | $36.07 | $34.95 | 913,662 | $2.16 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.
