Werner Enterprises, Inc.WERNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $36.03 | $37.58 | $36.03 | $37.18 | 1.85M |
| 2/2/2026 | $34.25 | $36.50 | $34.22 | $36.38 | 1.42M |
| 1/30/2026 | $33.59 | $34.65 | $33.08 | $34.25 | 1.38M |
| 1/29/2026 | $35.05 | $35.89 | $34.30 | $34.64 | 1.56M |
| 1/28/2026 | $33.59 | $35.16 | $33.26 | $34.33 | 1.76M |
| 1/27/2026 | $33.25 | $33.49 | $32.93 | $33.01 | 692,100 |
| 1/26/2026 | $33.72 | $34.01 | $32.98 | $33.39 | 651,531 |
| 1/23/2026 | $34.65 | $34.78 | $33.80 | $33.84 | 1.10M |
| 1/22/2026 | $33.95 | $34.69 | $33.69 | $34.65 | 1.29M |
| 1/21/2026 | $32.51 | $34.35 | $32.51 | $33.93 | 1.18M |
| 1/20/2026 | $32.38 | $32.89 | $31.98 | $32.23 | 974,800 |
| 1/16/2026 | $33.11 | $33.62 | $32.84 | $33.14 | 2.87M |
| 1/15/2026 | $33.25 | $33.70 | $33.02 | $33.54 | 1.22M |
| 1/14/2026 | $33.11 | $33.55 | $32.74 | $33.09 | 1.18M |
| 1/13/2026 | $33.23 | $33.49 | $32.76 | $33.22 | 599,437 |
| 1/12/2026 | $33.00 | $33.37 | $32.63 | $33.05 | 985,300 |
| 1/9/2026 | $33.00 | $33.49 | $32.72 | $33.24 | 660,300 |
| 1/8/2026 | $31.80 | $33.23 | $31.80 | $33.02 | 633,639 |
| 1/7/2026 | $32.83 | $32.97 | $32.02 | $32.25 | 884,717 |
| 1/6/2026 | $32.37 | $33.12 | $32.34 | $32.80 | 1.24M |
| 1/5/2026 | $30.43 | $32.39 | $30.32 | $32.10 | 1.04M |
| 1/2/2026 | $30.01 | $30.72 | $29.79 | $30.61 | 648,000 |
| 12/31/2025 | $30.42 | $30.42 | $29.99 | $30.01 | 553,517 |
| 12/30/2025 | $30.54 | $30.77 | $30.18 | $30.32 | 501,500 |
| 12/29/2025 | $30.58 | $30.72 | $30.31 | $30.69 | 915,541 |
| 12/26/2025 | $30.38 | $30.72 | $30.33 | $30.56 | 609,100 |
| 12/24/2025 | $30.40 | $30.71 | $30.39 | $30.58 | 216,522 |
| 12/23/2025 | $30.48 | $30.78 | $30.33 | $30.49 | 609,128 |
| 12/22/2025 | $30.26 | $30.86 | $30.25 | $30.50 | 914,700 |
| 12/19/2025 | $30.74 | $30.98 | $29.63 | $30.29 | 1.86M |
| 12/18/2025 | $30.81 | $31.48 | $30.64 | $31.04 | 917,130 |
| 12/17/2025 | $30.28 | $30.89 | $30.24 | $30.54 | 872,900 |
| 12/16/2025 | $30.77 | $31.25 | $30.17 | $30.42 | 1.15M |
| 12/15/2025 | $30.77 | $30.90 | $30.32 | $30.68 | 844,833 |
| 12/12/2025 | $30.89 | $31.25 | $30.27 | $30.70 | 808,545 |
| 12/11/2025 | $30.15 | $31.09 | $30.15 | $30.66 | 873,038 |
| 12/10/2025 | $29.07 | $30.11 | $29.00 | $29.91 | 1.32M |
| 12/9/2025 | $29.13 | $29.85 | $29.00 | $29.13 | 776,600 |
| 12/8/2025 | $29.82 | $30.26 | $29.24 | $29.30 | 1.27M |
| 12/5/2025 | $28.68 | $29.60 | $28.68 | $29.57 | 900,744 |
| 12/4/2025 | $28.87 | $29.30 | $28.66 | $28.79 | 1.36M |
| 12/3/2025 | $27.24 | $29.31 | $27.24 | $28.79 | 1.88M |
| 12/2/2025 | $26.06 | $27.39 | $25.56 | $27.18 | 1.58M |
| 12/1/2025 | $25.23 | $26.23 | $25.23 | $25.81 | 805,920 |
| 11/28/2025 | $25.53 | $25.63 | $25.26 | $25.56 | 384,400 |
| 11/26/2025 | $24.98 | $25.75 | $24.98 | $25.54 | 845,700 |
| 11/25/2025 | $24.74 | $25.54 | $24.54 | $25.20 | 640,816 |
| 11/24/2025 | $24.90 | $24.90 | $24.20 | $24.52 | 939,906 |
| 11/21/2025 | $23.19 | $24.70 | $23.06 | $24.51 | 1.18M |
| 11/20/2025 | $23.30 | $23.84 | $23.13 | $23.15 | 1.08M |
| 11/19/2025 | $23.85 | $23.86 | $23.14 | $23.27 | 541,431 |
| 11/18/2025 | $23.61 | $24.04 | $23.31 | $23.76 | 675,900 |
| 11/17/2025 | $24.34 | $24.41 | $23.64 | $23.67 | 639,021 |
| 11/14/2025 | $24.60 | $24.80 | $24.05 | $24.35 | 617,449 |
| 11/13/2025 | $25.00 | $25.44 | $24.51 | $24.64 | 695,533 |
| 11/12/2025 | $24.85 | $25.40 | $24.79 | $25.15 | 1.27M |
| 11/11/2025 | $25.49 | $25.49 | $24.26 | $24.82 | 964,300 |
| 11/10/2025 | $26.25 | $26.25 | $25.23 | $25.35 | 1.12M |
| 11/7/2025 | $25.45 | $26.26 | $25.40 | $26.20 | 993,549 |
| 11/6/2025 | $26.46 | $26.52 | $25.56 | $25.59 | 772,900 |