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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Werner Enterprises, Inc. (WERN) NASDAQ