WERN

Werner Enterprises, Inc. Historical Stock Prices

$28.03
*  
0.61
2.22%
Get WERN Alerts
*Delayed - data as of Jul. 29, 2015 11:04 ET  -  Find a broker to begin trading WERN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    WERN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:04  27.30  28.12  27.23  28.03 139,380
07/28/2015 26.78 27.45 26.47 27.42 594,196
07/27/2015 26.71 26.79 26.51 26.64 595,635
07/24/2015 27.16 27.35 26.86 26.93 800,149
07/23/2015 27.97 28.32 27.22 27.25 845,733
07/22/2015 28.75 28.84 27.75 27.91 1,319,886
07/21/2015 28.5 28.96 27.69 28.91 1,990,783
07/20/2015 27.44 27.74 27.43 27.54 679,590
07/17/2015 27.79 27.95 27.31 27.44 558,931
07/16/2015 27.65 27.818 27.25 27.71 793,037
07/15/2015 27.43 27.65 26.94 27.01 718,525
07/14/2015 27.6 27.78 27.34 27.53 647,734
07/13/2015 27.21 27.73 27.08 27.65 630,207
07/10/2015 26.84 27.33 26.79 27.11 566,353
07/09/2015 26.28 26.88 26.28 26.61 725,195
07/08/2015 26.42 26.55 25.87 26.13 859,220
07/07/2015 26.2 26.74 26.08 26.69 896,007
07/06/2015 26.22 26.72 26.02 26.28 443,192
07/02/2015 26.29 26.37 26.17 26.3 332,641
07/01/2015 26.36 26.53 26.22 26.26 459,312
06/30/2015 26.11 26.42 25.78 26.25 526,634
06/29/2015 26.24 26.5 25.79 25.86 711,129
06/26/2015 26.83 26.85 26.36 26.4 825,336
06/25/2015 26.78 27.08 26.5201 26.76 488,990
06/24/2015 27.52 27.63 26.4 26.67 876,651
06/23/2015 27.59 27.7 27.46 27.62 272,694
06/22/2015 27.74 27.75 27.54 27.64 386,545
06/19/2015 27.82 27.96 27.58 27.59 418,740
06/18/2015 27.49 28 27.46 27.76 407,411
06/17/2015 27.67 27.7 27.3 27.47 364,621
06/16/2015 27.72 27.89 27.53 27.7 445,056
06/15/2015 27.85 28.1 27.47 27.91 460,363
06/12/2015 28.46 28.61 28.1 28.15 510,993
06/11/2015 28.63 28.885 28.44 28.52 474,305
06/10/2015 28.35 28.97 28.27 28.64 675,694
06/09/2015 28.31 28.64 28.09 28.29 571,033
06/08/2015 28.75 28.99 28.18 28.38 712,693
06/05/2015 28.09 28.91 27.87 28.81 831,358
06/04/2015 27.88 28.43 27.73 28.13 1,125,845
06/03/2015 27.48 28.32 27.3501 28.04 833,485
06/02/2015 27.29 27.6699 27.19 27.45 634,537
06/01/2015 27.52 27.82 26.96 27.42 883,594
05/29/2015 27.82 27.85 27.16 27.52 1,074,934
05/28/2015 28.01 28.15 27.75 27.98 483,223
05/27/2015 27.49 28.13 27.3 28.06 798,421
05/26/2015 27.32 27.4725 27.02 27.36 695,881
05/22/2015 27.79 27.9 27.22 27.36 560,320
05/21/2015 27.87 27.99 27.63 27.9 533,376
05/20/2015 27.97 28.07 27.72 27.84 531,859
05/19/2015 27.94 28.28 27.74 28.04 622,135
05/18/2015 27.32 27.92 27.14 27.82 465,616
05/15/2015 27.49 27.64 27.12 27.34 318,495
05/14/2015 27.46 27.72 27.32 27.49 288,004
05/13/2015 27.75 27.86 27.04 27.38 672,870
05/12/2015 27.8 27.9 27.4 27.75 379,887
05/11/2015 27.95 28.03 27.82 27.9 286,684
05/08/2015 28.1 28.43 27.84 27.91 521,368
05/07/2015 27.45 27.93 27.24 27.77 542,614
05/06/2015 27.3 27.71 27.21 27.41 610,315
05/05/2015 27.21 27.55 27.03 27.22 830,080
05/04/2015 27.35 27.71 27.335 27.37 1,135,188
05/01/2015 26.85 27.32 26.82 27.26 944,606
04/30/2015 27.29 27.4 26.56 26.87 1,344,270
04/29/2015 28.01 28.045 27.425 27.45 934,138
04/28/2015 27.98 28.43 27.72 28.15 1,191,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?