5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
-23.58%
1 YEAR PERFORMANCE
-30.28%
Werner Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $29.82 | $29.39 (-1.46%) | $30.25 | $29.30 | 799.39 K | $1.81 B |
| 12/05/2025 | $28.68 | $29.57 (3.1%) | $29.60 | $28.68 | 900.74 K | $1.80 B |
| 12/04/2025 | $28.87 | $28.79 (-0.28%) | $29.30 | $28.66 | 1.36 M | $1.76 B |
| 12/03/2025 | $27.24 | $28.79 (5.69%) | $29.31 | $27.24 | 1.88 M | $1.76 B |
| 12/02/2025 | $26.06 | $27.18 (4.3%) | $27.39 | $25.56 | 1.58 M | $1.66 B |
| 12/01/2025 | $25.23 | $25.81 (2.3%) | $26.23 | $25.23 | 805.92 K | $1.57 B |
| 11/28/2025 | $25.53 | $25.56 (0.12%) | $25.63 | $25.26 | 384.40 K | $1.56 B |
| 11/26/2025 | $24.98 | $25.54 (2.24%) | $25.75 | $24.98 | 845.70 K | $1.56 B |
| 11/25/2025 | $24.74 | $25.20 (1.86%) | $25.54 | $24.54 | 640.82 K | $1.54 B |
| 11/24/2025 | $24.90 | $24.52 (-1.53%) | $24.90 | $24.20 | 939.91 K | $1.50 B |
| 11/21/2025 | $23.19 | $24.51 (5.69%) | $24.70 | $23.06 | 1.18 M | $1.50 B |
| 11/20/2025 | $23.30 | $23.15 (-0.64%) | $23.84 | $23.13 | 1.08 M | $1.41 B |
| 11/19/2025 | $23.85 | $23.27 (-2.43%) | $23.86 | $23.14 | 541.43 K | $1.42 B |
| 11/18/2025 | $23.61 | $23.76 (0.64%) | $24.04 | $23.31 | 675.90 K | $1.45 B |
| 11/17/2025 | $24.34 | $23.67 (-2.75%) | $24.41 | $23.64 | 639.02 K | $1.44 B |
| 11/14/2025 | $24.60 | $24.35 (-1.02%) | $24.80 | $24.05 | 617.45 K | $1.49 B |
| 11/13/2025 | $25.00 | $24.64 (-1.44%) | $25.44 | $24.51 | 695.53 K | $1.50 B |
| 11/12/2025 | $24.85 | $25.15 (1.21%) | $25.40 | $24.79 | 1.27 M | $1.53 B |
| 11/11/2025 | $25.49 | $24.82 (-2.63%) | $25.49 | $24.26 | 964.30 K | $1.51 B |
| 11/10/2025 | $26.25 | $25.35 (-3.43%) | $26.25 | $25.23 | 1.12 M | $1.55 B |
| 11/07/2025 | $25.45 | $26.20 (2.95%) | $26.26 | $25.40 | 993.55 K | $1.60 B |
| 11/06/2025 | $26.46 | $25.59 (-3.29%) | $26.52 | $25.56 | 772.90 K | $1.56 B |
| 11/05/2025 | $26.39 | $26.64 (0.95%) | $26.81 | $25.95 | 1.21 M | $1.63 B |
| 11/04/2025 | $25.67 | $26.29 (2.42%) | $26.30 | $25.53 | 1.03 M | $1.60 B |
| 11/03/2025 | $25.95 | $25.69 (-1%) | $26.17 | $25.18 | 1.53 M | $1.57 B |
| 10/31/2025 | $23.85 | $26.20 (9.85%) | $26.31 | $23.50 | 2.48 M | $1.60 B |
| 10/30/2025 | $26.98 | $25.39 (-5.89%) | $26.98 | $25.20 | 3.37 M | $1.55 B |
| 10/29/2025 | $27.21 | $26.89 (-1.18%) | $27.50 | $26.55 | 3.47 M | $1.64 B |
| 10/28/2025 | $27.74 | $27.25 (-1.77%) | $27.74 | $27.11 | 1.02 M | $1.66 B |
| 10/27/2025 | $27.65 | $27.47 (-0.65%) | $27.92 | $27.35 | 719.60 K | $1.68 B |
| 10/24/2025 | $27.44 | $27.68 (0.87%) | $27.71 | $27.14 | 881.10 K | $1.70 B |
| 10/23/2025 | $28.14 | $27.36 (-2.77%) | $28.14 | $26.94 | 1.26 M | $1.68 B |
| 10/22/2025 | $28.69 | $28.35 (-1.19%) | $28.95 | $28.31 | 1.43 M | $1.74 B |
| 10/21/2025 | $28.20 | $28.83 (2.23%) | $29.18 | $28.01 | 1.73 M | $1.77 B |
| 10/20/2025 | $27.93 | $28.25 (1.15%) | $28.47 | $27.85 | 1.68 M | $1.74 B |
| 10/17/2025 | $27.85 | $27.84 (-0.04%) | $27.97 | $27.17 | 3.50 M | $1.71 B |
| 10/16/2025 | $27.40 | $27.81 (1.5%) | $27.94 | $27.10 | 1.81 M | $1.71 B |
| 10/15/2025 | $25.93 | $26.28 (1.35%) | $26.67 | $25.88 | 1.43 M | $1.62 B |
| 10/14/2025 | $26.04 | $26.54 (1.92%) | $26.79 | $25.99 | 1.16 M | $1.63 B |
| 10/13/2025 | $26.70 | $26.41 (-1.09%) | $26.99 | $25.93 | 1.44 M | $1.63 B |
| 10/10/2025 | $28.01 | $26.53 (-5.28%) | $28.34 | $26.47 | 911.40 K | $1.63 B |
| 10/09/2025 | $29.05 | $28.25 (-2.75%) | $29.21 | $28.21 | 1.65 M | $1.74 B |
| 10/08/2025 | $26.60 | $29.00 (9.02%) | $29.18 | $26.59 | 2.02 M | $1.78 B |
| 10/07/2025 | $28.14 | $27.76 (-1.35%) | $28.46 | $27.42 | 757.12 K | $1.71 B |
| 10/06/2025 | $27.16 | $28.51 (4.97%) | $28.64 | $27.11 | 1.06 M | $1.75 B |
| 10/03/2025 | $26.46 | $27.45 (3.74%) | $28.09 | $26.46 | 2.31 M | $1.69 B |
| 10/02/2025 | $26.14 | $26.49 (1.34%) | $26.56 | $25.95 | 865.64 K | $1.63 B |
| 10/01/2025 | $25.99 | $25.98 (-0.04%) | $26.25 | $25.71 | 594.10 K | $1.60 B |
| 09/30/2025 | $26.08 | $26.32 (0.92%) | $26.46 | $25.97 | 883.40 K | $1.62 B |
| 09/29/2025 | $26.40 | $26.24 (-0.61%) | $26.49 | $25.75 | 777.33 K | $1.61 B |
| 09/26/2025 | $26.25 | $26.26 (0.04%) | $26.65 | $26.11 | 731.20 K | $1.62 B |
| 09/25/2025 | $26.33 | $26.25 (-0.3%) | $26.50 | $25.98 | 618.12 K | $1.62 B |
| 09/24/2025 | $26.46 | $26.45 (-0.04%) | $26.68 | $25.98 | 699.90 K | $1.63 B |
| 09/23/2025 | $26.85 | $26.67 (-0.67%) | $27.15 | $26.41 | 804.70 K | $1.64 B |
| 09/22/2025 | $26.96 | $26.68 (-1.04%) | $27.16 | $26.56 | 785.20 K | $1.64 B |
| 09/19/2025 | $27.52 | $27.01 (-1.85%) | $27.55 | $26.94 | 1.84 M | $1.66 B |
| 09/18/2025 | $27.81 | $27.52 (-1.04%) | $28.20 | $27.40 | 733.80 K | $1.69 B |
| 09/17/2025 | $28.53 | $27.63 (-3.15%) | $29.02 | $27.55 | 646.60 K | $1.70 B |
| 09/16/2025 | $28.44 | $28.55 (0.39%) | $28.72 | $28.18 | 551.23 K | $1.76 B |
| 09/15/2025 | $28.10 | $28.32 (0.78%) | $28.45 | $27.97 | 589.80 K | $1.74 B |
| 09/12/2025 | $28.52 | $28.01 (-1.79%) | $28.60 | $27.92 | 557.72 K | $1.72 B |
| 09/11/2025 | $27.65 | $28.70 (3.8%) | $28.78 | $27.60 | 740.00 K | $1.77 B |
| 09/10/2025 | $27.96 | $27.71 (-0.89%) | $28.13 | $27.27 | 898.43 K | $1.71 B |
| 09/09/2025 | $28.64 | $28.37 (-0.94%) | $28.93 | $28.29 | 613.80 K | $1.75 B |
| 09/08/2025 | $28.68 | $28.61 (-0.24%) | $28.68 | $27.93 | 570.22 K | $1.76 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.
