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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.87	28.79	28.79	29.3	28.66	1.36M
December 03, 2025	27.24	28.79	28.79	29.31	27.24	1.88M
December 02, 2025	26.06	27.18	27.18	27.39	25.56	1.58M
December 01, 2025	25.23	25.81	25.81	26.23	25.23	805,920
November 28, 2025	25.53	25.56	25.56	25.63	25.26	384,400
November 26, 2025	24.98	25.54	25.54	25.75	24.98	845,700
November 25, 2025	24.74	25.2	25.2	25.54	24.54	640,816
November 24, 2025	24.9	24.52	24.52	24.9	24.2	939,906
November 21, 2025	23.19	24.51	24.51	24.7	23.06	1.18M
November 20, 2025	23.3	23.15	23.15	23.84	23.13	1.08M
November 19, 2025	23.85	23.27	23.27	23.86	23.14	541,431
November 18, 2025	23.61	23.76	23.76	24.04	23.31	675,900
November 17, 2025	24.34	23.67	23.67	24.41	23.64	639,021
November 14, 2025	24.6	24.35	24.35	24.8	24.05	617,400
November 13, 2025	25	24.64	24.64	25.44	24.51	695,500
November 12, 2025	24.85	25.15	25.15	25.4	24.79	1.27M
November 11, 2025	25.49	24.82	24.82	25.49	24.26	964,300
November 10, 2025	26.25	25.35	25.35	26.25	25.23	1.12M
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

Werner Enterprises, Inc. (WERN) NASDAQ