WERN

Werner Enterprises, Inc. Historical Stock Prices

$29.25
*  
0.85
2.82%
Get WERN Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  30.13  30.35  28.95  29.25 1,036,948
01/29/2015 30.13 30.35 28.95 29.25 1,037,855
01/28/2015 31.09 31.27 29.965 30.1 612,615
01/27/2015 30.31 30.87 30.14 30.75 477,018
01/26/2015 30.45 30.78 30.13 30.76 491,681
01/23/2015 30.57 30.77 30.1939 30.49 442,460
01/22/2015 29.99 30.7 29.74 30.66 515,200
01/21/2015 30.5 30.62 29.59 29.73 484,303
01/20/2015 30.83 30.98 30.23 30.52 607,545
01/16/2015 29.98 30.29 29.78 30.23 544,582
01/15/2015 30.61 30.79 30.09 30.09 465,628
01/14/2015 30.32 30.84 30.05 30.48 394,808
01/13/2015 30.72 31.09 30.122 30.88 624,824
01/12/2015 30.08 30.47 29.91 30.39 436,679
01/09/2015 30.56 30.815 29.93 29.96 374,388
01/08/2015 30.04 30.66 29.935 30.53 666,884
01/07/2015 29.89 30.03 29.54 29.87 509,796
01/06/2015 30.53 30.67 29.61 29.74 679,150
01/05/2015 31.09 31.09 30.44 30.49 461,392
01/02/2015 31.34 31.55 30.57 31.13 291,039
12/31/2014 31.32 31.69 31.15 31.15 360,339
12/30/2014 31.31 31.59 31.07 31.19 415,430
12/29/2014 31.42 31.66 31.3 31.34 218,424
12/26/2014 31.34 31.71 31.34 31.46 230,567
12/24/2014 31.3 31.52 31.24 31.26 203,783
12/23/2014 31.11 31.33 30.81 31.27 326,555
12/22/2014 30.94 31.18 30.77 30.94 294,655
12/19/2014 31.17 31.43 30.88 30.89 891,435
12/18/2014 31.06 31.2499 30.8 31.09 595,550
12/17/2014 30.64 30.86 29.99 30.84 798,018
12/16/2014 30.49 30.99 30.22 30.68 784,074
12/15/2014 30.45 30.99 30.38 30.56 684,163
12/12/2014 30.06 30.61 29.905 30.38 581,280
12/11/2014 30.28 30.69 30.275 30.34 499,267
12/10/2014 30 30.36 29.68 30.16 679,879
12/09/2014 29.97 30.356 29.31 30.14 829,087
12/08/2014 30.69 30.81 30.13 30.38 558,624
12/05/2014 30.98 31.33 30.63 30.81 674,179
12/04/2014 30.89 31.12 30.76 30.98 597,310
12/03/2014 30.69 31.08 30.49 30.98 701,920
12/02/2014 30.4 30.79 30.014 30.63 449,579
12/01/2014 31.04 31.12 30.25 30.43 698,859
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
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?