WERN

Werner Enterprises, Inc. Historical Stock Prices

$26
*  
0.23
0.89%
Get WERN Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.90  26.18  25.51  26 646,441
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
05/19/2014 25.59 26.06 25.59 25.975 415,477
05/16/2014 25.55 25.73 25.5 25.67 388,124
05/15/2014 25.52 25.65 25.31 25.6 456,687
05/14/2014 25.64 25.8 25.52 25.64 518,898
05/13/2014 25.54 25.77 25.5 25.69 505,975
05/12/2014 25.16 25.805 25.01 25.6 458,838
05/09/2014 25.01 25.16 24.87 25.13 475,695
05/08/2014 25.35 25.77 25.13 25.14 504,087
05/07/2014 25.25 25.55 25.08 25.47 433,570
05/06/2014 25.37 25.487 25.08 25.23 378,880
05/05/2014 25.34 25.51 25.13 25.4 327,224
05/02/2014 25.62 25.99 25.455 25.51 425,970
05/01/2014 25.51 25.66 25.15 25.64 569,216
04/30/2014 25.46 25.74 25.39 25.6 432,364
04/29/2014 25.49 25.83 25.22 25.51 425,876
04/28/2014 25.49 25.86 25.23 25.47 574,372
04/25/2014 25.49 25.65 25.39 25.49 612,056
04/24/2014 25.68 25.78 25.36 25.62 574,287
04/23/2014 26.05 26.3 25.555 25.6 664,703
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?