5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
+42.00%
6 MONTH PERFORMANCE
+21.02%
YEAR-TO-DATE PERFORMANCE
+12.43%
1 YEAR PERFORMANCE
-3.74%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $33.63 | $33.74 (0.34%) | $33.96 | $33.17 | 1.02 M | $2.00 B |
| 02/13/2026 | $32.72 | $33.21 (1.5%) | $33.87 | $32.55 | 1.22 M | $1.99 B |
| 02/12/2026 | $35.01 | $32.61 (-6.86%) | $35.45 | $31.07 | 2.77 M | $1.95 B |
| 02/11/2026 | $34.99 | $34.45 (-1.54%) | $36.27 | $34.26 | 1.16 M | $2.06 B |
| 02/10/2026 | $35.53 | $34.92 (-1.72%) | $36.18 | $34.88 | 1.21 M | $2.09 B |
| 02/09/2026 | $35.31 | $35.57 (0.74%) | $35.71 | $34.23 | 2.13 M | $2.13 B |
| 02/06/2026 | $34.40 | $34.76 (1.05%) | $36.32 | $33.18 | 2.92 M | $2.08 B |
| 02/05/2026 | $37.81 | $37.87 (0.16%) | $38.45 | $37.53 | 2.04 M | $2.27 B |
| 02/04/2026 | $37.55 | $37.83 (0.75%) | $38.39 | $37.23 | 2.38 M | $2.26 B |
| 02/03/2026 | $36.03 | $37.18 (3.19%) | $37.58 | $36.03 | 1.85 M | $2.23 B |
| 02/02/2026 | $34.25 | $36.38 (6.22%) | $36.50 | $34.22 | 1.42 M | $2.18 B |
| 01/30/2026 | $33.59 | $34.25 (1.96%) | $34.65 | $33.08 | 1.38 M | $2.09 B |
| 01/29/2026 | $35.05 | $34.64 (-1.17%) | $35.89 | $34.30 | 1.56 M | $2.11 B |
| 01/28/2026 | $33.59 | $34.33 (2.2%) | $35.16 | $33.26 | 1.76 M | $2.09 B |
| 01/27/2026 | $33.25 | $33.01 (-0.72%) | $33.49 | $32.93 | 692.10 K | $2.01 B |
| 01/26/2026 | $33.72 | $33.39 (-0.98%) | $34.01 | $32.98 | 651.53 K | $2.04 B |
| 01/23/2026 | $34.65 | $33.84 (-2.34%) | $34.78 | $33.80 | 1.10 M | $2.06 B |
| 01/22/2026 | $33.95 | $34.65 (2.06%) | $34.69 | $33.69 | 1.29 M | $2.11 B |
| 01/21/2026 | $32.51 | $33.93 (4.37%) | $34.35 | $32.51 | 1.18 M | $2.07 B |
| 01/20/2026 | $32.38 | $32.23 (-0.46%) | $32.89 | $31.98 | 974.80 K | $1.97 B |
| 01/16/2026 | $33.11 | $33.14 (0.09%) | $33.62 | $32.84 | 2.87 M | $2.02 B |
| 01/15/2026 | $33.25 | $33.54 (0.87%) | $33.70 | $33.02 | 1.22 M | $2.05 B |
| 01/14/2026 | $33.11 | $33.09 (-0.06%) | $33.55 | $32.74 | 1.18 M | $2.02 B |
| 01/13/2026 | $33.23 | $33.22 (-0.03%) | $33.49 | $32.76 | 599.44 K | $2.03 B |
| 01/12/2026 | $33.00 | $33.05 (0.15%) | $33.37 | $32.63 | 985.30 K | $2.02 B |
| 01/09/2026 | $33.00 | $33.24 (0.73%) | $33.49 | $32.72 | 660.30 K | $2.03 B |
| 01/08/2026 | $31.80 | $33.02 (3.84%) | $33.23 | $31.80 | 633.64 K | $2.01 B |
| 01/07/2026 | $32.83 | $32.25 (-1.77%) | $32.97 | $32.02 | 884.72 K | $1.97 B |
| 01/06/2026 | $32.37 | $32.80 (1.33%) | $33.12 | $32.34 | 1.24 M | $2.00 B |
| 01/05/2026 | $30.43 | $32.10 (5.49%) | $32.39 | $30.32 | 1.04 M | $1.96 B |
| 01/02/2026 | $30.01 | $30.61 (2%) | $30.72 | $29.79 | 648.00 K | $1.87 B |
| 12/31/2025 | $30.42 | $30.01 (-1.35%) | $30.42 | $29.99 | 553.52 K | $1.83 B |
| 12/30/2025 | $30.54 | $30.32 (-0.72%) | $30.77 | $30.18 | 501.50 K | $1.85 B |
| 12/29/2025 | $30.58 | $30.69 (0.36%) | $30.72 | $30.31 | 915.54 K | $1.87 B |
| 12/26/2025 | $30.38 | $30.56 (0.59%) | $30.72 | $30.33 | 609.10 K | $1.86 B |
| 12/24/2025 | $30.40 | $30.58 (0.59%) | $30.71 | $30.39 | 216.52 K | $1.87 B |
| 12/23/2025 | $30.48 | $30.49 (0.03%) | $30.78 | $30.33 | 609.13 K | $1.86 B |
| 12/22/2025 | $30.26 | $30.50 (0.79%) | $30.86 | $30.25 | 914.70 K | $1.86 B |
| 12/19/2025 | $30.74 | $30.29 (-1.46%) | $30.98 | $29.63 | 1.86 M | $1.85 B |
| 12/18/2025 | $30.81 | $31.04 (0.75%) | $31.48 | $30.64 | 917.13 K | $1.89 B |
| 12/17/2025 | $30.28 | $30.54 (0.86%) | $30.89 | $30.24 | 872.90 K | $1.86 B |
| 12/16/2025 | $30.77 | $30.42 (-1.14%) | $31.25 | $30.17 | 1.15 M | $1.86 B |
| 12/15/2025 | $30.77 | $30.68 (-0.29%) | $30.90 | $30.32 | 844.83 K | $1.87 B |
| 12/12/2025 | $30.89 | $30.70 (-0.62%) | $31.25 | $30.27 | 808.55 K | $1.87 B |
| 12/11/2025 | $30.15 | $30.66 (1.69%) | $31.09 | $30.15 | 873.04 K | $1.87 B |
| 12/10/2025 | $29.07 | $29.91 (2.89%) | $30.11 | $29.00 | 1.32 M | $1.82 B |
| 12/09/2025 | $29.13 | $29.13 (0%) | $29.85 | $29.00 | 776.60 K | $1.78 B |
| 12/08/2025 | $29.82 | $29.30 (-1.74%) | $30.26 | $29.24 | 1.27 M | $1.79 B |
| 12/05/2025 | $28.68 | $29.57 (3.1%) | $29.60 | $28.68 | 900.74 K | $1.80 B |
| 12/04/2025 | $28.87 | $28.79 (-0.28%) | $29.30 | $28.66 | 1.36 M | $1.76 B |
| 12/03/2025 | $27.24 | $28.79 (5.69%) | $29.31 | $27.24 | 1.88 M | $1.76 B |
| 12/02/2025 | $26.06 | $27.18 (4.3%) | $27.39 | $25.56 | 1.58 M | $1.66 B |
| 12/01/2025 | $25.23 | $25.81 (2.3%) | $26.23 | $25.23 | 805.92 K | $1.57 B |
| 11/28/2025 | $25.53 | $25.56 (0.12%) | $25.63 | $25.26 | 384.40 K | $1.56 B |
| 11/26/2025 | $24.98 | $25.54 (2.24%) | $25.75 | $24.98 | 845.70 K | $1.56 B |
| 11/25/2025 | $24.74 | $25.20 (1.86%) | $25.54 | $24.54 | 640.82 K | $1.54 B |
| 11/24/2025 | $24.90 | $24.52 (-1.53%) | $24.90 | $24.20 | 939.91 K | $1.50 B |
| 11/21/2025 | $23.19 | $24.51 (5.69%) | $24.70 | $23.06 | 1.18 M | $1.50 B |
| 11/20/2025 | $23.30 | $23.15 (-0.64%) | $23.84 | $23.13 | 1.08 M | $1.41 B |
| 11/19/2025 | $23.85 | $23.27 (-2.43%) | $23.86 | $23.14 | 541.43 K | $1.42 B |
| 11/18/2025 | $23.61 | $23.76 (0.64%) | $24.04 | $23.31 | 675.90 K | $1.45 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.
