WERN

Werner Enterprises, Inc. Historical Stock Prices

$27.26
*  
0.39
1.45%
Get WERN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading WERN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    WERN Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  26.85  27.32  26.82  27.26 943,730
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
04/27/2015 29.5 30.05 27.42 27.85 2,841,717
04/24/2015 30.24 30.3 29.22 29.58 1,306,479
04/23/2015 30.28 30.835 29.96 30.26 1,923,732
04/22/2015 31.29 31.29 29.45 30.29 1,454,509
04/21/2015 30.95 31.52 30.79 31.4 779,411
04/20/2015 30.62 30.99 30.62 30.84 623,832
04/17/2015 30.55 30.7 30.23 30.5 468,354
04/16/2015 31.19 31.38 30.67 30.7 570,073
04/15/2015 31.37 31.62 30.99 31.28 455,926
04/14/2015 30.92 31.445 30.72 31.29 599,508
04/13/2015 31.05 31.31 30.83 30.92 461,367
04/10/2015 30.53 31.17 30.402 31.01 755,592
04/09/2015 30.32 30.47 30.06 30.44 566,263
04/08/2015 30.04 30.28 29.635 30.24 877,292
04/07/2015 29.68 30.2 29.64 29.96 464,056
04/06/2015 30.1 30.34 29.83 29.9 735,321
04/02/2015 31.49 31.53 30.21 30.24 826,900
04/01/2015 31.29 31.7 30.91 31.42 695,412
03/31/2015 30.75 31.55 30.57 31.41 949,542
03/30/2015 30.92 31.08 30.67 30.89 555,763
03/27/2015 30.9 30.9 30.39 30.64 853,507
03/26/2015 31.58 31.58 30.54 30.98 1,009,908
03/25/2015 32.26 32.34 31.65 31.76 662,387
03/24/2015 32.58 32.68 32.13 32.22 409,230
03/23/2015 33.07 33.2 32.46 32.48 443,844
03/20/2015 33.24 33.295 32.82 33.09 851,762
03/19/2015 32.85 33.415 32.73 33.13 629,037
03/18/2015 32.43 32.93 32.31 32.84 498,342
03/17/2015 32.44 32.67 32.15 32.51 353,108
03/16/2015 32.17 32.97 31.94 32.49 601,830
03/13/2015 32.17 32.22 31.63 31.94 425,295
03/12/2015 32.11 32.31 31.79 32.19 766,540
03/11/2015 30.61 32.035 30.34 31.86 1,221,659
03/10/2015 30.95 31.04 30.53 30.64 526,602
03/09/2015 31.28 31.38 31.09 31.18 515,253
03/06/2015 31.41 31.65 31.11 31.22 596,533
03/05/2015 31.19 31.66 30.94 31.51 349,240
03/04/2015 31.35 31.36 31.02 31.22 316,913
03/03/2015 31.94 31.94 31.23 31.44 454,251
03/02/2015 32.13 32.32 31.72 31.96 631,433
02/27/2015 32 32.27 31.79 32.07 689,375
02/26/2015 31.88 32.21 31.75 32.04 334,408
02/25/2015 32.34 32.46 31.74 31.84 745,463
02/24/2015 32.26 32.65 31.88 32.34 1,158,907
02/23/2015 31.75 31.825 31.37 31.77 533,097
02/20/2015 31.58 31.95 31.245 31.69 504,404
02/19/2015 32.15 32.15 31.26 31.55 757,577
02/18/2015 30.81 31.2899 30.7 31.26 575,019
02/17/2015 31 31.32 30.73 31.1 497,230
02/13/2015 30.52 31.1 30.355 31.06 498,489
02/12/2015 29.88 30.6 29.69 30.56 678,289
02/11/2015 29.3 29.835 29.07 29.78 422,923
02/10/2015 29.13 29.38 28.88 29.37 248,729
02/09/2015 28.92 29.12 28.59 28.87 598,675
02/06/2015 29.33 29.42 29.01 29.12 323,959
02/05/2015 28.94 29.59 28.91 29.2 407,883
02/04/2015 29.1 29.13 28.7 28.76 434,936
02/03/2015 28.77 29.22 28.7 29.15 796,491
02/02/2015 28.08 28.79 28.08 28.73 1,065,779
*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?