WERN

Werner Enterprises, Inc. Historical Stock Prices

$24.78
*  
0.125
0.5%
Get WERN Alerts
*Delayed - data as of Aug. 20, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.85  24.91  24.66  24.78 386,112
08/20/2014 24.85 24.91 24.66 24.78 386,112
08/19/2014 24.97 25.16 24.84 24.905 422,338
08/18/2014 24.61 25.08 24.56 24.965 491,254
08/15/2014 25.24 25.32 24.41 24.61 1,139,566
08/14/2014 25.12 25.19 24.94 25.08 192,295
08/13/2014 25.06 25.36 24.92 25.06 374,974
08/12/2014 24.86 25.04 24.76 25 337,246
08/11/2014 24.84 25.09 24.72 24.9 353,384
08/08/2014 24.68 24.79 24.56 24.73 405,322
08/07/2014 24.66 24.77 24.54 24.64 348,514
08/06/2014 24.35 24.615 24.31 24.59 391,672
08/05/2014 24.5 24.75 24.415 24.51 396,819
08/04/2014 24.52 24.7 24.39 24.62 382,256
08/01/2014 24.51 24.58 24.43 24.5 612,114
07/31/2014 24.69 24.83 24.38 24.58 494,223
07/30/2014 24.76 24.93 24.7 24.83 319,446
07/29/2014 24.89 25.04 24.61 24.63 530,196
07/28/2014 25.29 25.31 24.77 24.82 652,303
07/25/2014 25.93 26.3199 25.27 25.29 1,068,224
07/24/2014 26.1 26.35 25.78 26.12 309,289
07/23/2014 25.9 26.18 25.51 26 646,842
07/22/2014 25.28 25.82 25.28 25.77 942,046
07/21/2014 26.21 26.32 25.04 25.29 2,056,682
07/18/2014 26.05 26.49 25.99 26.37 362,465
07/17/2014 26.34 26.68 26.04 26.13 414,540
07/16/2014 26.46 26.62 26.25 26.43 396,289
07/15/2014 26.18 26.53 26.18 26.34 476,217
07/14/2014 26.3 26.35 26.07 26.17 205,290
07/11/2014 26.05 26.3 26 26.13 312,538
07/10/2014 26.01 26.33 26 26.11 703,266
07/09/2014 26.46 26.74 26.25 26.35 295,453
07/08/2014 26.45 26.58 26.17 26.42 465,933
07/07/2014 26.57 26.65 26.23 26.39 397,222
07/03/2014 26.47 26.71 26.39 26.62 234,887
07/02/2014 26.84 27.01 26.3375 26.4 436,135
07/01/2014 26.64 27.035 26.64 26.91 855,764
06/30/2014 26.2 26.54 26.05 26.51 553,154
06/27/2014 25.78 26.3 25.78 26.26 852,153
06/26/2014 25.95 26.02 25.65 25.92 238,613
06/25/2014 25.92 26.24 25.836 26 260,689
06/24/2014 26.18 26.53 25.97 26.03 290,048
06/23/2014 26.74 26.92 26.215 26.28 391,937
06/20/2014 26.58 26.83 26.57 26.67 643,670
06/19/2014 26.43 26.56 26.37 26.54 240,673
06/18/2014 26.37 26.55 26.27 26.47 385,107
06/17/2014 26.27 26.53 26.15 26.32 443,944
06/16/2014 26.67 26.7 26.33 26.41 284,190
06/13/2014 26.71 26.93 26.62 26.72 453,301
06/12/2014 26.81 26.81 26.45 26.77 435,910
06/11/2014 26.77 26.96 26.58 26.935 411,361
06/10/2014 26.75 26.95 26.63 26.95 360,294
06/09/2014 26.69 27.005 26.69 26.87 323,746
06/06/2014 26.5 26.75 26.39 26.71 289,893
06/05/2014 26.12 26.5 26.01 26.45 253,036
06/04/2014 25.99 26.17 25.935 26.15 245,788
06/03/2014 26.28 26.42 26.05 26.07 306,991
06/02/2014 26.37 26.505 26.22 26.47 312,155
05/30/2014 26.63 26.63 26.39 26.4 321,400
05/29/2014 26.62 26.62 26.32 26.58 231,553
05/28/2014 26.36 26.59 26.18 26.45 373,252
05/27/2014 26.45 26.45 26.14 26.39 317,739
05/23/2014 25.95 26.26 25.83 26.25 390,223
05/22/2014 25.75 26.04 25.62 25.95 247,879
05/21/2014 25.58 26.01 25.52 25.66 216,720
05/20/2014 25.99 25.99 25.5 25.77 519,975
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?