Werner Enterprises Inc (WERN) Historical Stock Data
30.56 ↓0.02 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WERN is up 0.65% a day on average. There have been 18 days where Werner Enterprises Inc closed green and 12 days where WERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 30.38 | 30.56 | ↑$0.18 (0.59%) | 30.33 | 30.71 | 592.51K |
| 2025-12-24 | 30.40 | 30.58 | ↑$0.18 (0.59%) | 30.39 | 30.71 | 205.43K |
| 2025-12-23 | 30.48 | 30.49 | ↑$0.01 (0.03%) | 30.34 | 30.78 | 576.25K |
| 2025-12-22 | 30.26 | 30.50 | ↑$0.24 (0.79%) | 30.25 | 30.86 | 780.36K |
| 2025-12-19 | 30.74 | 30.29 | ↓$0.45 (-1.46%) | 29.63 | 30.98 | 1.70M |
| 2025-12-18 | 30.81 | 31.04 | ↑$0.23 (0.75%) | 30.64 | 31.48 | 0.91M |
| 2025-12-17 | 30.24 | 30.54 | ↑$0.30 (0.99%) | 30.24 | 30.88 | 839.40K |
| 2025-12-16 | 30.77 | 30.42 | ↓$0.35 (-1.14%) | 30.17 | 31.25 | 1.15M |
| 2025-12-15 | 30.77 | 30.68 | ↓$0.09 (-0.29%) | 30.32 | 30.90 | 815.46K |
| 2025-12-12 | 30.89 | 30.70 | ↓$0.19 (-0.62%) | 30.27 | 31.25 | 706.12K |
| 2025-12-11 | 30.15 | 30.66 | ↑$0.51 (1.69%) | 30.15 | 31.09 | 857.52K |
| 2025-12-10 | 29.07 | 29.91 | ↑$0.84 (2.89%) | 29.00 | 30.11 | 1.11M |
| 2025-12-09 | 29.13 | 29.13 | ↑$0.00 (0.00%) | 29.00 | 29.85 | 758.84K |
| 2025-12-08 | 29.82 | 29.30 | ↓$0.52 (-1.74%) | 29.24 | 30.25 | 1.27M |
| 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 |
Create an account or log in to view more rows.
$WERN Same thing
different day
$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