-
5 DAY PERFORMANCE
+2.88% -
1 MONTH PERFORMANCE
+5.44% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
-1.46% -
YEAR-TO-DATE PERFORMANCE
-9.02% -
1 YEAR PERFORMANCE
-1.03%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $37.25 | $37.77 (1.4%) | $38.00 | $37.11 | 410,800 | $2.37 B |
| 08/22/2024 | $37.39 | $37.05 (-0.91%) | $37.68 | $36.99 | 314,100 | $2.32 B |
| 08/21/2024 | $37.56 | $37.48 (-0.21%) | $37.82 | $37.28 | 435,403 | $2.35 B |
| 08/20/2024 | $37.44 | $37.13 (-0.83%) | $37.54 | $36.89 | 526,500 | $2.33 B |
| 08/19/2024 | $37.38 | $37.52 (0.37%) | $37.60 | $37.16 | 479,600 | $2.35 B |
| 08/16/2024 | $37.26 | $37.36 (0.27%) | $37.66 | $36.94 | 541,800 | $2.34 B |
| 08/15/2024 | $37.20 | $37.31 (0.3%) | $38.48 | $37.14 | 987,147 | $2.34 B |
| 08/14/2024 | $36.96 | $36.37 (-1.6%) | $37.08 | $36.22 | 391,000 | $2.28 B |
| 08/13/2024 | $36.55 | $36.89 (0.93%) | $37.04 | $36.23 | 470,900 | $2.31 B |
| 08/12/2024 | $36.36 | $36.30 (-0.17%) | $36.54 | $36.08 | 549,700 | $2.28 B |
| 08/09/2024 | $37.14 | $36.33 (-2.18%) | $37.79 | $36.29 | 659,500 | $2.28 B |
| 08/08/2024 | $37.13 | $37.13 (0%) | $37.37 | $36.74 | 544,900 | $2.33 B |
| 08/07/2024 | $37.51 | $36.81 (-1.87%) | $37.63 | $36.65 | 783,900 | $2.31 B |
| 08/06/2024 | $36.69 | $37.25 (1.53%) | $38.06 | $36.44 | 931,500 | $2.34 B |
| 08/05/2024 | $35.59 | $36.69 (3.09%) | $37.62 | $35.55 | 868,700 | $2.31 B |
| 08/02/2024 | $37.41 | $37.23 (-0.48%) | $37.69 | $36.59 | 1.08 M | $2.34 B |
| 08/01/2024 | $39.19 | $38.32 (-2.22%) | $39.63 | $37.80 | 827,008 | $2.41 B |
| 07/31/2024 | $40.20 | $39.19 (-2.51%) | $40.45 | $38.71 | 1.60 M | $2.46 B |
| 07/30/2024 | $39.60 | $40.44 (2.12%) | $40.61 | $39.60 | 1.18 M | $2.54 B |
| 07/29/2024 | $39.06 | $39.29 (0.59%) | $39.77 | $39.01 | 840,334 | $2.47 B |
| 07/26/2024 | $39.10 | $38.97 (-0.33%) | $39.55 | $38.59 | 616,100 | $2.47 B |
| 07/25/2024 | $37.19 | $38.85 (4.46%) | $39.62 | $36.75 | 1.24 M | $2.47 B |
| 07/24/2024 | $37.05 | $36.93 (-0.32%) | $37.73 | $36.82 | 1.00 M | $2.34 B |
| 07/23/2024 | $36.42 | $36.95 (1.46%) | $37.34 | $36.35 | 949,900 | $2.35 B |
| 07/22/2024 | $36.44 | $36.65 (0.58%) | $36.77 | $35.88 | 744,954 | $2.33 B |
| 07/19/2024 | $36.60 | $36.44 (-0.44%) | $36.70 | $36.10 | 786,097 | $2.31 B |
| 07/18/2024 | $37.33 | $36.61 (-1.93%) | $37.54 | $36.41 | 717,377 | $2.32 B |
| 07/17/2024 | $37.58 | $37.49 (-0.24%) | $37.94 | $37.34 | 1.09 M | $2.38 B |
| 07/16/2024 | $36.97 | $37.99 (2.76%) | $38.09 | $36.74 | 751,863 | $2.41 B |
| 07/15/2024 | $36.30 | $36.65 (0.96%) | $37.34 | $36.15 | 601,809 | $2.33 B |
| 07/12/2024 | $36.27 | $36.08 (-0.52%) | $36.60 | $35.87 | 598,177 | $2.29 B |
| 07/11/2024 | $35.26 | $35.84 (1.64%) | $35.95 | $34.91 | 774,608 | $2.27 B |
| 07/10/2024 | $34.34 | $34.66 (0.93%) | $34.73 | $34.22 | 657,313 | $2.20 B |
| 07/09/2024 | $33.50 | $34.21 (2.12%) | $34.45 | $33.44 | 946,245 | $2.17 B |
| 07/08/2024 | $35.33 | $34.86 (-1.33%) | $35.56 | $34.54 | 505,370 | $2.21 B |
| 07/05/2024 | $35.81 | $35.23 (-1.62%) | $35.81 | $35.06 | 426,912 | $2.24 B |
| 07/03/2024 | $35.61 | $35.85 (0.67%) | $36.56 | $35.61 | 372,247 | $2.28 B |
| 07/02/2024 | $35.46 | $35.81 (0.99%) | $36.18 | $35.46 | 982,183 | $2.27 B |
| 07/01/2024 | $35.77 | $35.43 (-0.95%) | $35.83 | $35.38 | 581,117 | $2.25 B |