5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+1.17%
1 YEAR PERFORMANCE
-6.51%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.40 | $29.85 (-1.81%) | $30.54 | $29.62 | 1.14 M | $1.86 B |
| 03/11/2025 | $31.95 | $30.52 (-4.48%) | $32.00 | $30.48 | 959,335 | $1.91 B |
| 03/10/2025 | $32.15 | $32.14 (-0.03%) | $32.90 | $32.06 | 1.17 M | $2.01 B |
| 03/07/2025 | $32.07 | $32.20 (0.41%) | $32.53 | $31.68 | 1.38 M | $2.01 B |
| 03/06/2025 | $31.40 | $32.28 (2.8%) | $32.28 | $31.29 | 929,700 | $2.02 B |
| 03/05/2025 | $31.31 | $31.55 (0.77%) | $31.77 | $31.04 | 959,900 | $1.97 B |
| 03/04/2025 | $31.80 | $31.13 (-2.11%) | $32.19 | $30.90 | 1.19 M | $1.94 B |
| 03/03/2025 | $32.58 | $31.97 (-1.87%) | $32.99 | $31.87 | 651,301 | $2.00 B |
| 02/28/2025 | $32.20 | $32.56 (1.12%) | $32.64 | $32.05 | 757,639 | $2.03 B |
| 02/27/2025 | $32.39 | $32.12 (-0.83%) | $32.61 | $32.06 | 371,924 | $2.01 B |
| 02/26/2025 | $32.58 | $32.48 (-0.31%) | $32.92 | $32.31 | 744,200 | $2.01 B |
| 02/25/2025 | $32.98 | $32.75 (-0.7%) | $33.32 | $32.65 | 549,868 | $2.05 B |
| 02/24/2025 | $33.80 | $32.85 (-2.81%) | $33.90 | $32.81 | 787,410 | $2.05 B |
| 02/21/2025 | $34.31 | $33.70 (-1.78%) | $34.31 | $32.39 | 918,317 | $2.08 B |
| 02/20/2025 | $34.02 | $34.07 (0.15%) | $34.17 | $33.66 | 380,100 | $2.11 B |
| 02/19/2025 | $34.74 | $34.16 (-1.67%) | $35.05 | $34.13 | 491,134 | $2.11 B |
| 02/18/2025 | $34.94 | $35.05 (0.31%) | $35.38 | $34.73 | 418,106 | $2.17 B |
| 02/14/2025 | $34.55 | $34.81 (0.75%) | $34.85 | $34.53 | 540,300 | $2.15 B |
| 02/13/2025 | $34.60 | $34.41 (-0.55%) | $34.85 | $34.24 | 407,421 | $2.13 B |
| 02/12/2025 | $34.68 | $34.51 (-0.49%) | $35.20 | $34.34 | 613,900 | $2.13 B |
| 02/11/2025 | $34.38 | $35.35 (2.82%) | $35.37 | $34.29 | 962,733 | $2.18 B |
| 02/10/2025 | $34.67 | $34.54 (-0.37%) | $35.68 | $34.26 | 1.13 M | $2.13 B |
| 02/07/2025 | $35.25 | $34.44 (-2.3%) | $35.80 | $33.66 | 1.27 M | $2.13 B |
| 02/06/2025 | $35.17 | $34.65 (-1.48%) | $35.61 | $34.45 | 936,100 | $2.14 B |
| 02/05/2025 | $35.10 | $34.84 (-0.74%) | $35.27 | $34.67 | 717,829 | $2.15 B |
| 02/04/2025 | $35.00 | $34.87 (-0.37%) | $35.32 | $34.71 | 922,400 | $2.16 B |
| 02/03/2025 | $35.10 | $34.98 (-0.34%) | $36.07 | $34.95 | 913,662 | $2.16 B |
| 01/31/2025 | $36.83 | $36.10 (-1.98%) | $37.01 | $35.87 | 695,600 | $2.23 B |
| 01/30/2025 | $36.77 | $36.73 (-0.11%) | $37.02 | $36.29 | 599,932 | $2.27 B |
| 01/29/2025 | $37.19 | $36.85 (-0.91%) | $37.63 | $36.58 | 961,500 | $2.28 B |
| 01/28/2025 | $38.04 | $37.22 (-2.16%) | $38.30 | $37.12 | 552,200 | $2.30 B |
| 01/27/2025 | $37.06 | $38.23 (3.16%) | $38.44 | $37.06 | 489,300 | $2.36 B |
| 01/24/2025 | $37.18 | $37.12 (-0.16%) | $37.35 | $36.98 | 380,920 | $2.29 B |
| 01/23/2025 | $37.81 | $37.52 (-0.77%) | $38.60 | $37.33 | 641,800 | $2.32 B |
| 01/22/2025 | $37.06 | $37.43 (1%) | $37.71 | $37.06 | 566,500 | $2.31 B |
| 01/21/2025 | $36.68 | $37.16 (1.31%) | $37.21 | $36.60 | 711,334 | $2.30 B |
| 01/17/2025 | $36.53 | $36.50 (-0.08%) | $37.24 | $36.19 | 2.46 M | $2.26 B |
| 01/16/2025 | $36.65 | $37.43 (2.13%) | $37.51 | $36.55 | 671,000 | $2.31 B |
| 01/15/2025 | $36.57 | $36.80 (0.63%) | $37.24 | $36.38 | 705,400 | $2.27 B |
| 01/14/2025 | $35.36 | $35.72 (1.02%) | $35.81 | $35.14 | 606,117 | $2.21 B |
| 01/13/2025 | $34.34 | $35.16 (2.39%) | $35.33 | $34.24 | 479,530 | $2.17 B |
| 01/10/2025 | $34.66 | $34.46 (-0.58%) | $34.98 | $34.30 | 526,400 | $2.13 B |
| 01/08/2025 | $35.25 | $35.46 (0.6%) | $35.64 | $34.94 | 405,400 | $2.19 B |
| 01/07/2025 | $36.16 | $35.70 (-1.27%) | $36.53 | $35.44 | 439,600 | $2.21 B |
| 01/06/2025 | $36.75 | $36.34 (-1.12%) | $37.12 | $36.25 | 512,500 | $2.25 B |
| 01/03/2025 | $36.09 | $36.75 (1.83%) | $36.83 | $35.51 | 919,528 | $2.27 B |
| 01/02/2025 | $36.07 | $35.53 (-1.5%) | $36.21 | $35.48 | 386,300 | $2.20 B |
| 12/31/2024 | $36.15 | $35.92 (-0.64%) | $36.37 | $35.90 | 343,720 | $2.22 B |
| 12/30/2024 | $36.05 | $35.91 (-0.39%) | $36.08 | $35.53 | 457,824 | $2.22 B |
| 12/27/2024 | $36.10 | $36.25 (0.42%) | $36.73 | $35.91 | 396,330 | $2.24 B |
| 12/26/2024 | $35.92 | $36.40 (1.34%) | $36.54 | $35.83 | 395,005 | $2.25 B |
| 12/24/2024 | $35.50 | $36.08 (1.63%) | $36.22 | $35.50 | 145,100 | $2.23 B |
| 12/23/2024 | $35.87 | $35.82 (-0.14%) | $36.01 | $35.45 | 689,310 | $2.21 B |
| 12/20/2024 | $36.21 | $35.80 (-1.13%) | $36.74 | $35.75 | 1.63 M | $2.21 B |
| 12/19/2024 | $37.02 | $36.37 (-1.76%) | $37.42 | $36.28 | 713,800 | $2.25 B |
| 12/18/2024 | $38.42 | $36.93 (-3.88%) | $38.68 | $36.85 | 696,300 | $2.28 B |
| 12/17/2024 | $38.50 | $38.25 (-0.65%) | $38.78 | $38.20 | 617,000 | $2.36 B |
| 12/16/2024 | $38.67 | $38.56 (-0.28%) | $38.77 | $38.25 | 600,000 | $2.38 B |
| 12/13/2024 | $39.50 | $38.83 (-1.7%) | $39.50 | $38.68 | 547,629 | $2.40 B |
| 12/12/2024 | $40.10 | $39.64 (-1.15%) | $40.12 | $39.47 | 564,000 | $2.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
