Werner Enterprises Inc Historical Data - WERN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Werner Enterprises Inc (WERN)
Werner Enterprises Inc (WERN) Historical

Werner Enterprises Inc (WERN)

37.31

-0.38

( -1.01% )

Updated: 13:58:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.19338215351	36.87	38.3	36.67	632646	37.46159128	CS
4	0.06	0.161073825503	37.25	38.3	35.32	616123	36.94093657	CS
12	1.35	3.75417130145	35.96	40.61	33.44	710363	37.04311603	CS
26	-0.11	-0.293960448958	37.42	40.61	33.12	794259	36.66745505	CS
52	-3.16	-7.80825302693	40.47	43.26	33.12	701787	37.87425164	CS
156	-7.78	-17.2543801286	45.09	50.31	33.12	650464	41.0281167	CS
260	3.12	9.12547528517	34.19	50.31	28.99	674378	41.32166361	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726785300	37.69	0.17	0.45	38.25	38.28	37.54	697427
1726698900	37.52	0.08	0.21	37.54	38.3	37.32	565974
1726612500	37.44	0.12	0.32	37.5	37.915	37.22	626133
1726526100	37.32	-0.01	-0.03	37.56	37.84	36.97	735468
1726266900	37.33	0.91	2.50	36.87	37.34	36.765	608490
1726180500	36.42	0.36	1.00	36.31	36.58	35.775	609996
1726094100	36.06	-0.23	-0.62	36.09	36.14	35.32	676511
1726007700	36.285	0	0.01	36.31	36.365	35.83	521446
1725921300	36.28	0.27	0.75	35.96	36.37	35.665	745393
1725662100	36.01	-0.31	-0.85	36.29	36.55	35.92	418011
1725575700	36.32	-0.88	-2.37	37.07	37.07	36.01	679012
1725489300	37.2	-0.02	-0.05	37.22	37.39	36.845	718994
1725402900	37.22	0.26	0.70	36.65	37.25	36.44	831019
1725057300	36.96	0.4	1.09	36.89	37.12	36.25	578723
1724970900	36.56	-0.77	-2.06	37.5	37.5	36.49	793845
1724884500	37.33	0.52	1.41	36.63	37.345	36.47	880271
1724798100	36.81	-0.52	-1.39	37.3	37.3	36.46	348253
1724711700	37.33	-0.44	-1.16	38	38	37.24	356986
1724452500	37.77	0.72	1.94	37.25	38	37.11	410378
1724366100	37.05	-0.43	-1.15	37.39	37.6817	36.99	314051
1724279700	37.48	0.35	0.94	37.43	37.82	37.28	435403
1724193300	37.13	-0.39	-1.04	37.44	37.54	36.89	526486
1724106900	37.52	0.16	0.43	37.38	37.65	37.16	479563
1723847700	37.36	0.05	0.13	37.26	37.66	36.94	541755
1723761300	37.31	0.94	2.58	37.2	38.48	37.14	987147
1723674900	36.37	-0.52	-1.41	36.96	37.08	36.22	390995
1723588500	36.89	0.59	1.63	36.55	37.04	36.23	470870
1723502100	36.3	-0.03	-0.08	36.36	36.54	36.08	549655
1723242900	36.33	-0.8	-2.15	37.14	37.79	36.29	659450
1723156500	37.13	0.32	0.87	37.13	37.37	36.74	544878
1723070100	36.81	-0.44	-1.18	37.51	37.63	36.65	783899
1722983700	37.25	0.56	1.53	36.69	38.055	36.44	931474
1722897300	36.69	-0.54	-1.45	35.59	37.62	35.55	868679
1722638100	37.23	-1.09	-2.84	37.41	37.685	36.59	1080275
1722551700	38.32	-0.87	-2.22	39.19	39.63	37.8	827006
1722465300	39.19	-1.25	-3.09	40.2	40.45	38.71	1595101
1722378900	40.44	1.15	2.93	39.6	40.61	39.6	1178595
1722292500	39.29	0.32	0.82	39.06	39.77	39.01	840334
1722033300	38.97	0.12	0.31	39.1	39.55	38.5901	616083
1721946900	38.85	1.92	5.20	37.19	39.62	36.75	1242783
1721860500	36.93	-0.02	-0.05	37.05	37.725	36.82	1001017
1721774100	36.95	0.3	0.82	36.42	37.34	36.355	949882
1721687700	36.65	0.21	0.58	36.44	36.765	35.88	744954
1721428500	36.44	-0.17	-0.46	36.6	36.7	36.1	786097
1721342100	36.61	-0.88	-2.35	37.33	37.54	36.41	717377
1721255700	37.49	-0.5	-1.32	37.58	37.94	37.34	1091913
1721169300	37.99	1.34	3.66	36.83	38.085	36.745	751863
1721082900	36.65	0.57	1.58	36.3	37.34	36.15	601809
1720823700	36.08	0.24	0.67	36.27	36.6	35.87	598177
1720737300	35.84	1.18	3.40	35.26	35.945	34.91	774608
1720650900	34.66	0.45	1.32	34.34	34.73	34.215	657313
1720564500	34.21	-0.65	-1.86	33.5	34.45	33.439999	946245
1720478100	34.86	-0.37	-1.05	35.33	35.56	34.54	505370
1720218900	35.23	-0.62	-1.73	35.81	35.81	35.06	426912
1720040640	35.85	0.04	0.11	35.61	36.56	35.61	372247
1719959700	35.81	0.38	1.07	35.46	36.18	35.46	982183
1719873300	35.43	-0.31	-0.87	35.77	35.825	35.38	581117
1719614100	35.74	0	0.00	35.74	35.74	35.74	0
1719527700	35.74	0.2	0.56	35.64	35.81	35.37	626839
1719441300	35.54	0.44	1.25	35.13	35.86	35.01	847156
1719354900	35.1	-0.51	-1.43	35.45	35.45	34.69	697644
1719268500	35.61	-0.16	-0.45	34.94	35.85	34.94	1122133
1719009300	35.77	0.31	0.87	35.46	36.02	35.33	12713635
1718922900	35.46	-0.01	-0.03	35.19	35.69	35.15	1162511

Werner Enterprises

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions