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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Werner Enterprises, Inc. (WERN) NASDAQ