Werner Enterprises Inc (WERN) Historical Stock Data
29.57 ↑0.78 (2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WERN is up 0.48% a day on average. There have been 15 days where Werner Enterprises Inc closed green and 15 days where WERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.68 | 29.57 | ↑$0.89 (3.10%) | 28.68 | 29.60 | 883.63K |
| 2025-12-04 | 28.87 | 28.79 | ↓$0.08 (-0.28%) | 28.66 | 29.30 | 1.32M |
| 2025-12-03 | 27.24 | 28.79 | ↑$1.55 (5.69%) | 27.24 | 29.31 | 1.86M |
| 2025-12-02 | 26.06 | 27.18 | ↑$1.12 (4.30%) | 25.56 | 27.37 | 1.54M |
| 2025-12-01 | 25.23 | 25.81 | ↑$0.58 (2.30%) | 25.23 | 26.23 | 756.48K |
| 2025-11-28 | 25.37 | 25.56 | ↑$0.19 (0.75%) | 25.26 | 25.63 | 384.31K |
| 2025-11-26 | 24.98 | 25.54 | ↑$0.56 (2.24%) | 24.98 | 25.75 | 797.63K |
| 2025-11-25 | 24.74 | 25.20 | ↑$0.46 (1.86%) | 24.54 | 25.52 | 640.82K |
| 2025-11-24 | 24.90 | 24.52 | ↓$0.38 (-1.53%) | 24.20 | 24.90 | 778.88K |
| 2025-11-21 | 23.19 | 24.51 | ↑$1.32 (5.69%) | 23.06 | 24.70 | 1.15M |
| 2025-11-20 | 23.30 | 23.15 | ↓$0.15 (-0.64%) | 23.13 | 23.84 | 1.06M |
| 2025-11-19 | 23.85 | 23.27 | ↓$0.58 (-2.43%) | 23.14 | 23.86 | 504.65K |
| 2025-11-18 | 23.61 | 23.76 | ↑$0.15 (0.64%) | 23.34 | 24.04 | 659.09K |
| 2025-11-17 | 24.33 | 23.67 | ↓$0.66 (-2.71%) | 23.64 | 24.41 | 609.70K |
| 2025-11-14 | 24.60 | 24.35 | ↓$0.25 (-1.02%) | 24.05 | 24.80 | 590.93K |
| 2025-11-13 | 25.00 | 24.64 | ↓$0.36 (-1.44%) | 24.51 | 25.44 | 672.22K |
| 2025-11-12 | 24.85 | 25.15 | ↑$0.30 (1.21%) | 24.79 | 25.39 | 1.24M |
| 2025-11-11 | 25.49 | 24.82 | ↓$0.67 (-2.63%) | 24.26 | 25.49 | 0.94M |
| 2025-11-10 | 26.25 | 25.35 | ↓$0.90 (-3.43%) | 25.23 | 26.25 | 1.08M |
| 2025-11-07 | 25.45 | 26.20 | ↑$0.75 (2.95%) | 25.40 | 26.26 | 0.97M |
| 2025-11-06 | 26.46 | 25.59 | ↓$0.87 (-3.29%) | 25.56 | 26.52 | 748.77K |
| 2025-11-05 | 26.39 | 26.64 | ↑$0.25 (0.95%) | 25.95 | 26.81 | 1.19M |
| 2025-11-04 | 25.67 | 26.29 | ↑$0.62 (2.42%) | 25.53 | 26.30 | 0.99M |
| 2025-11-03 | 25.95 | 25.69 | ↓$0.26 (-1.00%) | 25.18 | 26.17 | 1.49M |
| 2025-10-31 | 23.97 | 26.20 | ↑$2.23 (9.30%) | 23.50 | 26.31 | 2.45M |
| 2025-10-30 | 26.98 | 25.39 | ↓$1.59 (-5.89%) | 25.20 | 26.98 | 3.31M |
| 2025-10-29 | 27.21 | 26.89 | ↓$0.32 (-1.18%) | 26.55 | 27.50 | 3.07M |
| 2025-10-28 | 27.74 | 27.25 | ↓$0.49 (-1.77%) | 27.11 | 27.74 | 0.99M |
| 2025-10-27 | 27.65 | 27.47 | ↓$0.18 (-0.65%) | 27.37 | 27.87 | 705.43K |
| 2025-10-24 | 27.44 | 27.68 | ↑$0.24 (0.87%) | 27.14 | 27.71 | 848.27K |
Create an account or log in to view more rows.
$WERN this is just going to go up forever
$WERN I'm not afraid.
I'm long
And I'm strong..........
$WERN She's gettin' ready to...
$WERN beauty. Bag secured
$WERN shorting it
$WERN R-E-L-A-X Green is coming
$WERN don’t be boring today beast
$WERN diversified
$WERN last chance to load imo
$WERN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol