Werner Enterprises, Inc. - WERN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.45	26.2	26.2	26.26	25.4	993,549
November 06, 2025	26.46	25.59	25.59	26.52	25.56	772,900
November 05, 2025	26.39	26.64	26.64	26.81	25.95	1.21M
November 04, 2025	25.67	26.29	26.29	26.3	25.53	1.03M
November 03, 2025	25.95	25.69	25.69	26.17	25.18	1.53M
October 31, 2025	23.85	26.2	26.2	26.31	23.5	2.48M
October 30, 2025	26.98	25.39	25.39	26.98	25.2	3.37M
October 29, 2025	27.21	26.89	26.89	27.5	26.55	3.47M
October 28, 2025	27.74	27.25	27.25	27.74	27.11	1.02M
October 27, 2025	27.65	27.47	27.47	27.92	27.35	719,600
October 24, 2025	27.44	27.68	27.68	27.71	27.14	881,100
October 23, 2025	28.14	27.36	27.36	28.14	26.94	1.26M
October 22, 2025	28.69	28.35	28.35	28.95	28.31	1.43M
October 21, 2025	28.2	28.83	28.83	29.18	28.01	1.73M
October 20, 2025	27.93	28.25	28.25	28.47	27.85	1.68M
October 17, 2025	27.85	27.84	27.84	27.97	27.17	3.5M
October 16, 2025	27.4	27.81	27.81	27.94	27.1	1.81M
October 15, 2025	25.93	26.28	26.28	26.67	25.88	1.43M
October 14, 2025	26.04	26.54	26.54	26.79	25.99	1.16M
October 13, 2025	26.7	26.41	26.41	26.99	25.93	1.44M
October 10, 2025	28.01	26.53	26.53	28.34	26.47	911,400
October 09, 2025	29.05	28.25	28.25	29.21	28.21	1.65M
October 08, 2025	26.6	29	29	29.18	26.59	2.02M
October 07, 2025	28.14	27.76	27.76	28.46	27.42	757,122
October 06, 2025	27.16	28.51	28.51	28.64	27.11	1.06M
October 03, 2025	26.46	27.45	27.31	28.09	26.46	2.31M
October 02, 2025	26.14	26.49	26.35	26.56	25.95	865,636
October 01, 2025	25.99	25.98	25.84	26.25	25.71	594,100
September 30, 2025	26.08	26.32	26.19	26.46	25.97	883,400
September 29, 2025	26.4	26.24	26.11	26.49	25.75	777,326
September 26, 2025	26.25	26.26	26.26	26.65	26.11	731,200
September 25, 2025	26.33	26.25	26.25	26.5	25.98	573,395
September 24, 2025	26.46	26.45	26.45	26.68	25.98	699,900
September 23, 2025	26.85	26.67	26.67	27.15	26.41	804,700
September 22, 2025	26.96	26.68	26.68	27.16	26.56	785,200
September 19, 2025	27.52	27.01	27.01	27.55	26.94	1.84M
September 18, 2025	27.81	27.52	27.52	28.2	27.4	733,800
September 17, 2025	28.53	27.63	27.63	29.02	27.55	646,600
September 16, 2025	28.44	28.55	28.55	28.64	28.19	531,257
September 15, 2025	28.1	28.32	28.32	28.45	27.97	589,800
September 12, 2025	28.52	28.01	28.01	28.6	27.92	557,715
September 11, 2025	27.65	28.7	28.7	28.78	27.6	740,000
September 10, 2025	27.96	27.71	27.71	28.13	27.27	898,427
September 09, 2025	28.64	28.37	28.37	28.93	28.29	613,800
September 08, 2025	28.68	28.61	28.61	28.68	27.93	570,219
September 05, 2025	28.82	28.61	28.61	29.72	28.42	566,700
September 04, 2025	28.47	28.82	28.82	28.86	27.99	459,005
September 03, 2025	28.34	28.47	28.47	28.75	28.13	367,606
September 02, 2025	28.55	28.51	28.51	28.72	28.29	433,024
August 29, 2025	28.77	28.85	28.85	29.14	28.7	449,175
August 28, 2025	28.83	28.73	28.73	28.83	28.23	565,700
August 27, 2025	28.81	28.83	28.83	29.31	28.62	461,714
August 26, 2025	28.83	28.99	28.99	29.18	28.7	761,902
August 25, 2025	29.37	28.95	28.95	29.53	28.84	590,709
August 22, 2025	28.34	29.55	29.55	30.19	28.34	861,174
August 21, 2025	27.55	28.11	28.11	28.15	27.32	554,000
August 20, 2025	28.61	27.66	27.66	28.84	27.66	700,753
August 19, 2025	28.1	28.74	28.74	29.38	28.1	900,000
August 18, 2025	28.11	27.88	27.88	28.31	27.8	677,200
August 15, 2025	28.46	28.01	28.01	28.67	27.86	917,900

Werner Enterprises, Inc. (WERN) NASDAQ