WERN

Historical Stock Prices

$26.65
*  
0.33
1.25%
Get WERN Alerts
*Delayed - data as of Sep. 4, 2015  -  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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 25.99 26.81 25.99 26.65 769,680
09/03/2015 26.41 26.58 26.26 26.32 794,902
09/02/2015 25.88 26.36 25.8 26.3 708,682
09/01/2015 26 26.18 25.4 25.49 623,515
08/31/2015 26.54 26.87 26.38 26.49 614,371
08/28/2015 26.42 27.04 26.36 26.54 1,460,295
08/27/2015 26.68 26.78 26.07 26.45 732,685
08/26/2015 25.94 26.9 25.5 26.32 854,027
08/25/2015 26.81 27 25.5 25.56 1,000,232
08/24/2015 26.35 26.99 25.46 26.25 770,747
08/21/2015 27.23 27.53 26.78 26.8 484,438
08/20/2015 28.27 28.5 27.61 27.65 482,886
08/19/2015 28.7 28.95 28.26 28.42 437,269
08/18/2015 28.75 29.23 28.25 28.9 694,203
08/17/2015 28.35 28.54 27.98 28.47 410,487
08/14/2015 27.94 28.58 27.94 28.45 349,691
08/13/2015 28.07 28.81 27.98 28.09 472,769
08/12/2015 27.85 28.63 27.34 28.13 466,555
08/11/2015 28.13 28.63 27.99 28.2 412,888
08/10/2015 27.93 28.42 27.82 28.4 475,481
08/07/2015 28.58 28.78 27.64 27.75 613,439
08/06/2015 28.75 29.11 28.41 28.64 723,288
08/05/2015 29.2 29.34 28.85 28.89 500,417
08/04/2015 28.72 28.98 28.56 28.96 516,641
08/03/2015 28.15 28.8 27.91 28.8 502,424
07/31/2015 28.31 28.61 28.05 28.24 405,332
07/30/2015 27.86 28.34 27.58 28.32 686,791
07/29/2015 27.3 28.21 27.23 28.03 580,032
07/28/2015 26.78 27.45 26.47 27.42 594,196
07/27/2015 26.71 26.79 26.51 26.64 595,635
07/24/2015 27.16 27.35 26.86 26.93 800,149
07/23/2015 27.97 28.32 27.22 27.25 845,733
07/22/2015 28.75 28.84 27.75 27.91 1,319,886
07/21/2015 28.5 28.96 27.69 28.91 1,990,783
07/20/2015 27.44 27.74 27.43 27.54 679,590
07/17/2015 27.79 27.95 27.31 27.44 558,931
07/16/2015 27.65 27.818 27.25 27.71 793,037
07/15/2015 27.43 27.65 26.94 27.01 718,525
07/14/2015 27.6 27.78 27.34 27.53 647,734
07/13/2015 27.21 27.73 27.08 27.65 630,207
07/10/2015 26.84 27.33 26.79 27.11 566,353
07/09/2015 26.28 26.88 26.28 26.61 725,195
07/08/2015 26.42 26.55 25.87 26.13 859,220
07/07/2015 26.2 26.74 26.08 26.69 896,007
07/06/2015 26.22 26.72 26.02 26.28 443,192
07/02/2015 26.29 26.37 26.17 26.3 332,641
07/01/2015 26.36 26.53 26.22 26.26 459,312
06/30/2015 26.11 26.42 25.78 26.25 526,634
06/29/2015 26.24 26.5 25.79 25.86 711,129
06/26/2015 26.83 26.85 26.36 26.4 825,336
06/25/2015 26.78 27.08 26.5201 26.76 488,990
06/24/2015 27.52 27.63 26.4 26.67 876,651
06/23/2015 27.59 27.7 27.46 27.62 272,694
06/22/2015 27.74 27.75 27.54 27.64 386,545
06/19/2015 27.82 27.96 27.58 27.59 418,740
06/18/2015 27.49 28 27.46 27.76 407,411
06/17/2015 27.67 27.7 27.3 27.47 364,621
06/16/2015 27.72 27.89 27.53 27.7 445,056
06/15/2015 27.85 28.1 27.47 27.91 460,363
06/12/2015 28.46 28.61 28.1 28.15 510,993
06/11/2015 28.63 28.885 28.44 28.52 474,305
06/10/2015 28.35 28.97 28.27 28.64 675,694
06/09/2015 28.31 28.64 28.09 28.29 571,033
06/08/2015 28.75 28.99 28.18 28.38 712,693
06/05/2015 28.09 28.91 27.87 28.81 831,358
06/04/2015 27.88 28.43 27.73 28.13 1,125,845
*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?