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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.46	28.01	28.01	28.67	27.86	917,900
August 14, 2025	28.28	28.31	28.31	28.43	27.85	930,400
August 13, 2025	27.54	28.67	28.67	28.7	27.26	960,521
August 12, 2025	26.61	27.54	27.54	27.65	26.58	1.24M
August 11, 2025	26.52	26.03	26.03	26.64	25.83	860,918
August 08, 2025	26.71	26.6	26.6	26.8	26.46	792,706
August 07, 2025	27.81	26.69	26.69	27.81	26.64	814,134
August 06, 2025	27.62	27.6	27.6	27.75	27.44	647,710
August 05, 2025	27.02	27.59	27.59	27.6	26.81	847,302
August 04, 2025	26.83	27.03	27.03	27.28	26.74	821,114
August 01, 2025	27.49	26.85	26.85	27.75	26.73	1.33M
July 31, 2025	27.27	27.72	27.72	27.8	26.98	1.29M
July 30, 2025	29.93	27.6	27.6	29.93	27.27	2.35M
July 29, 2025	28.5	27.81	27.81	28.5	27.42	1.73M
July 28, 2025	29.23	28.61	28.61	29.23	28.57	897,946
July 25, 2025	29.44	29.33	29.33	29.51	28.7	910,144
July 24, 2025	28.63	28.9	28.9	28.92	28.44	913,412
July 23, 2025	28.7	28.63	28.63	28.95	28.48	949,900
July 22, 2025	27.99	28.44	28.44	28.7	27.91	791,436
July 21, 2025	27.92	27.83	27.83	28.26	27.81	621,900
July 18, 2025	28.66	27.73	27.73	28.8	27.52	1.03M
July 17, 2025	28.09	28.23	28.23	28.52	27.84	699,200
July 16, 2025	28.13	28.02	28.02	28.47	27.69	639,600
July 15, 2025	28.75	27.9	27.9	28.94	27.88	589,900
July 14, 2025	29.19	28.72	28.72	29.25	28.6	606,200
July 11, 2025	29.68	29.37	29.37	29.7	29.05	567,000
July 10, 2025	29.19	29.98	29.98	30.5	29.15	839,700
July 09, 2025	28.89	29.25	29.25	29.31	28.63	953,503
July 08, 2025	28.34	28.82	28.82	28.97	28.22	956,800
July 07, 2025	28.6	28.3	28.3	29.18	28.24	871,349
July 03, 2025	29.44	29.07	29.07	29.67	28.8	439,505
July 02, 2025	28.65	29.25	29.25	29.32	28.37	751,492
July 01, 2025	27.02	28.51	28.51	29.24	26.92	1.19M
June 30, 2025	27.6	27.36	27.36	27.7	27.06	852,300
June 27, 2025	27.55	27.6	27.6	27.86	27.33	1.23M
June 26, 2025	27.12	27.42	27.42	27.45	27.04	684,814
June 25, 2025	27.48	27.12	27.12	27.49	27.02	1.05M
June 24, 2025	27.78	27.55	27.55	27.87	26.67	893,914
June 23, 2025	27.23	27.64	27.64	27.77	27	638,700
June 20, 2025	28.18	27.25	27.25	28.46	27.19	1.26M
June 18, 2025	27.8	27.98	27.98	28.29	27.72	862,300
June 17, 2025	28.12	27.74	27.74	28.39	27.55	755,000
June 16, 2025	27.78	28.32	28.32	28.52	27.4	862,200
June 13, 2025	27.52	27.6	27.6	27.92	27.09	1.22M
June 12, 2025	27.33	27.79	27.79	27.83	26.85	740,850
June 11, 2025	28.34	27.46	27.46	28.42	27.25	1.07M
June 10, 2025	27.5	28.16	28.16	28.3	27.3	836,926
June 09, 2025	27.06	27.35	27.35	27.8	26.93	653,010
June 06, 2025	27.44	26.85	26.85	27.61	26.58	732,200
June 05, 2025	26.97	26.99	26.99	27.06	26.73	1.25M
June 04, 2025	26.95	27.03	27.03	27.12	26.58	836,900
June 03, 2025	25.95	26.83	26.83	27.07	25.81	847,735
June 02, 2025	27.09	25.97	25.97	27.09	25.74	1.16M
May 30, 2025	26.22	25.95	25.95	26.39	25.9	1.3M
May 29, 2025	26.17	26.25	26.25	26.27	25.86	932,728
May 28, 2025	26.4	26.15	26.15	26.68	26.13	707,938
May 27, 2025	26.19	26.36	26.36	26.47	25.88	611,421
May 23, 2025	25.63	25.76	25.76	26.04	25.57	696,856
May 22, 2025	26.31	26.16	26.16	26.31	26.01	675,600
May 21, 2025	26.87	26.23	26.23	26.92	26.16	944,300

Werner Enterprises, Inc. (WERN) NASDAQ