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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.54	35.43	35.43	35.89	33.94	928,900
February 19, 2026	33.94	34.68	34.68	34.94	33.33	990,517
February 18, 2026	33.87	33.94	33.94	34.1	33.39	930,119
February 17, 2026	33.63	33.74	33.74	33.96	33.17	1.02M
February 13, 2026	32.72	33.21	33.21	33.87	32.55	1.22M
February 12, 2026	35.01	32.61	32.61	35.45	31.07	2.77M
February 11, 2026	34.99	34.45	34.45	36.27	34.26	1.16M
February 10, 2026	35.53	34.92	34.92	36.18	34.88	1.21M
February 09, 2026	35.31	35.57	35.57	35.71	34.23	2.13M
February 06, 2026	34.4	34.76	34.76	36.32	33.18	2.92M
February 05, 2026	37.81	37.87	37.87	38.45	37.53	2.04M
February 04, 2026	37.38	37.83	37.83	38.39	37.23	2.3M
February 03, 2026	36.03	37.18	37.18	37.58	36.03	1.85M
February 02, 2026	34.25	36.38	36.38	36.5	34.22	1.42M
January 30, 2026	33.59	34.25	34.25	34.65	33.08	1.38M
January 29, 2026	35.05	34.64	34.64	35.89	34.3	1.56M
January 28, 2026	33.59	34.33	34.33	35.16	33.26	1.76M
January 27, 2026	33.25	33.01	33.01	33.49	32.93	692,100
January 26, 2026	33.72	33.39	33.39	34.01	32.98	651,531
January 23, 2026	34.65	33.84	33.84	34.78	33.8	1.1M
January 22, 2026	33.95	34.65	34.65	34.69	33.69	1.29M
January 21, 2026	32.51	33.93	33.93	34.35	32.51	1.18M
January 20, 2026	32.38	32.23	32.23	32.89	31.98	974,800
January 16, 2026	33.11	33.14	33.14	33.62	32.84	2.87M
January 15, 2026	33.25	33.54	33.54	33.7	33.02	1.22M
January 14, 2026	33.11	33.09	33.09	33.55	32.74	1.18M
January 13, 2026	33.23	33.22	33.22	33.49	32.76	582,403
January 12, 2026	33	33.05	33.05	33.37	32.63	985,300
January 09, 2026	33	33.24	33.24	33.49	32.72	660,300
January 08, 2026	31.8	33.02	33.02	33.23	31.8	633,639
January 07, 2026	32.83	32.25	32.25	32.97	32.02	884,717
January 06, 2026	32.37	32.8	32.8	33.12	32.34	1.24M
January 05, 2026	30.43	32.1	32.1	32.39	30.32	1.04M
January 02, 2026	30.01	30.61	30.61	30.72	29.79	648,000
December 31, 2025	30.42	30.01	30.01	30.42	29.99	508,798
December 30, 2025	30.54	30.32	30.32	30.77	30.18	501,466
December 29, 2025	30.58	30.69	30.69	30.72	30.31	915,541
December 26, 2025	30.38	30.56	30.56	30.72	30.33	609,100
December 24, 2025	30.4	30.58	30.58	30.71	30.39	216,522
December 23, 2025	30.48	30.49	30.49	30.78	30.33	609,128
December 22, 2025	30.26	30.5	30.5	30.86	30.25	914,700
December 19, 2025	30.74	30.29	30.29	30.98	29.63	1.86M
December 18, 2025	30.81	31.04	31.04	31.48	30.64	917,130
December 17, 2025	30.28	30.54	30.54	30.89	30.24	872,900
December 16, 2025	30.85	30.42	30.42	31.25	30.17	1.15M
December 15, 2025	30.77	30.68	30.68	30.9	30.32	844,833
December 12, 2025	30.89	30.7	30.7	31.25	30.27	808,545
December 11, 2025	30.15	30.66	30.66	31.09	30.15	873,038
December 10, 2025	29.07	29.91	29.91	30.11	29	1.32M
December 09, 2025	29.13	29.13	29.13	29.85	29	776,600
December 08, 2025	29.82	29.3	29.3	30.26	29.24	1.27M
December 05, 2025	28.68	29.57	29.57	29.6	28.68	900,744
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

Werner Enterprises, Inc. (WERN) NASDAQ