WERN

Historical Stock Prices

$31.02
*  
0.69
2.27%
Get WERN Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading WERN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 30.51 31.3 30.43 31.02 468,595
11/26/2014 30.05 30.525 29.92 30.33 559,913
11/25/2014 30.36 31.644 29.82 30.07 1,073,238
11/24/2014 29.11 29.45 29.11 29.43 485,157
11/21/2014 29.03 29.39 28.7 29.08 539,385
11/20/2014 28.27 28.76 28.23 28.74 281,573
11/19/2014 28.32 28.56 28.02 28.45 505,152
11/18/2014 28.37 28.76 28.18 28.39 650,513
11/17/2014 28.37 28.56 28.29 28.4 415,309
11/14/2014 28.62 28.84 28.23 28.5 441,209
11/13/2014 28.58 28.7 28.33 28.66 318,216
11/12/2014 28.29 28.625 28.21 28.57 517,226
11/11/2014 28.31 28.48 28.23 28.43 273,963
11/10/2014 28.29 28.4814 28.17 28.34 357,708
11/07/2014 28.38 28.49 28.14 28.29 545,929
11/06/2014 27.89 28.37 27.66 28.36 424,896
11/05/2014 28.05 28.47 27.75 27.89 598,970
11/04/2014 27.63 28.32 27.62 27.91 529,961
11/03/2014 27.52 27.84 27.37 27.74 615,207
10/31/2014 27.42 27.65 27.2 27.54 1,004,913
10/30/2014 26.89 27.13 26.71 27.12 658,345
10/29/2014 26.8 27.485 26.75 26.98 956,403
10/28/2014 26.63 26.85 26.4 26.765 452,171
10/27/2014 25.67 26.52 25.5 26.48 811,932
10/24/2014 26 26.17 25.56 25.67 465,962
10/23/2014 25.86 26.26 25.8 25.9 661,048
10/22/2014 25.88 25.92 25.53 25.565 793,242
10/21/2014 25.33 25.81 25.06 25.8 1,003,095
10/20/2014 24.45 24.89 24.3 24.855 414,692
10/17/2014 24.55 24.64 24.33 24.55 377,666
10/16/2014 23.69 24.26 23.69 24.18 777,608
10/15/2014 23.84 24.19 23.53 24.04 650,648
10/14/2014 23.8 24.3 23.61 24.245 1,076,697
10/13/2014 23.9 24.14 23.5 23.69 803,220
10/10/2014 23.7 24.15 23.59 23.84 632,971
10/09/2014 24.38 24.428 23.8 23.8 396,978
10/08/2014 24.09 24.43 23.84 24.39 419,428
10/07/2014 24.49 24.55 24.05 24.06 427,345
10/06/2014 24.98 25.032 24.65 24.65 253,117
10/03/2014 24.9 24.97 24.62 24.83 304,262
10/02/2014 24.54 24.77 24.44 24.68 370,522
10/01/2014 25.08 25.08 24.42 24.57 538,614
09/30/2014 25.36 25.49 25.15 25.2 724,562
09/29/2014 25 25.38 24.97 25.33 382,101
09/26/2014 24.88 25.27 24.72 25.21 442,315
09/25/2014 24.84 25 24.48 24.9 812,142
09/24/2014 24.92 25.4 24.73 24.97 316,360
09/23/2014 25.01 25.29 24.82 24.87 420,128
09/22/2014 25.2 25.32 24.98 25.11 438,415
09/19/2014 25.6 25.75 25.15 25.3 856,573
09/18/2014 25.4 25.6 25.25 25.55 390,550
09/17/2014 25.49 25.587 25.22 25.36 470,871
09/16/2014 25.17 25.455 25.065 25.41 655,352
09/15/2014 25.42 25.42 25.13 25.165 609,599
09/12/2014 24.84 25.52 24.74 25.46 803,467
09/11/2014 24.71 24.94 24.62 24.81 428,349
09/10/2014 24.71 24.91 24.52 24.745 630,344
09/09/2014 24.9 24.9 24.65 24.72 358,057
09/08/2014 25.02 25.02 24.77 24.89 411,414
09/05/2014 24.98 25.352 24.87 24.98 281,225
09/04/2014 24.98 25.21 24.92 25.05 201,737
09/03/2014 25.21 25.36 24.96 25.01 237,000
09/02/2014 24.93 25.27 24.85 25.16 375,567
08/29/2014 24.9 24.99 24.775 24.9 264,824
08/28/2014 24.67 24.93 24.53 24.88 249,699
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?