Werner Enterprises, Inc. - Common Stock (WERN)

Historical Prices For Werner Enterprises, Inc. - Common Stock (WERN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.99	30.12	28.99	30.08	925,836	30.08
4/01/2025	29.08	29.47	28.62	29.34	740,864	29.34
3/31/2025	28.94	29.52	28.81	29.30	646,938	29.30
3/28/2025	29.81	30.02	29.20	29.33	527,598	29.33
3/27/2025	29.78	30.03	29.54	29.80	653,860	29.80
3/26/2025	29.80	30.16	29.68	29.93	535,591	29.93
3/25/2025	30.09	30.34	29.75	29.97	826,535	29.97
3/24/2025	29.90	30.20	29.70	30.13	708,435	30.13
3/21/2025	28.96	29.59	28.77	29.57	1,318,218	29.57
3/20/2025	29.06	29.66	29.02	29.25	724,643	29.25
3/19/2025	30.26	30.34	29.17	29.34	974,669	29.34
3/18/2025	30.22	30.30	29.88	30.24	772,609	30.24
3/17/2025	29.82	30.33	29.61	30.22	725,884	30.22
3/14/2025	29.63	29.99	29.34	29.91	958,968	29.91
3/13/2025	29.90	30.20	29.26	29.46	746,305	29.46
3/12/2025	30.40	30.54	29.62	29.85	1,142,055	29.85
3/11/2025	31.95	32.00	30.48	30.52	958,790	30.52
3/10/2025	32.15	32.90	32.06	32.14	1,165,853	32.14
3/07/2025	32.07	32.52	31.68	32.20	1,377,271	32.20
3/06/2025	31.40	32.28	31.29	32.28	929,674	32.28
3/05/2025	31.31	31.77	31.04	31.55	959,859	31.55
3/04/2025	31.80	31.80	30.90	31.13	1,191,138	31.13
3/03/2025	32.58	32.99	31.87	31.97	651,301	31.97
2/28/2025	32.20	32.64	32.05	32.56	757,639	32.56
2/27/2025	32.39	32.61	32.06	32.12	371,924	32.12
2/26/2025	32.58	32.92	32.31	32.47	744,178	32.47
2/25/2025	32.98	33.32	32.65	32.75	549,848	32.75
2/24/2025	33.80	33.90	32.81	32.85	787,410	32.85
2/21/2025	34.31	34.31	32.39	33.70	918,317	33.70
2/20/2025	34.02	34.16	33.66	34.07	380,097	34.07
2/19/2025	34.74	35.05	34.13	34.16	491,134	34.16
2/18/2025	34.94	35.38	34.73	35.05	418,106	35.05
2/14/2025	34.55	34.85	34.53	34.81	540,262	34.81
2/13/2025	34.60	34.85	34.24	34.41	407,421	34.41
2/12/2025	34.68	35.20	34.34	34.51	613,899	34.51
2/11/2025	34.38	35.37	34.29	35.35	962,733	35.35
2/10/2025	34.67	35.68	34.26	34.54	1,125,079	34.54
2/07/2025	35.25	35.80	33.66	34.44	1,271,839	34.44
2/06/2025	35.17	35.61	34.45	34.65	936,056	34.65
2/05/2025	35.10	35.27	34.67	34.84	717,829	34.84
2/04/2025	35.00	35.32	34.71	34.87	922,394	34.87
2/03/2025	35.10	36.07	34.95	34.98	913,301	34.98
1/31/2025	36.83	37.01	35.87	36.10	695,598	36.10
1/30/2025	36.77	37.02	36.29	36.73	599,932	36.73
1/29/2025	37.19	37.63	36.58	36.85	961,455	36.85
1/28/2025	38.04	38.30	37.12	37.22	552,157	37.22
1/27/2025	37.06	38.44	37.06	38.23	489,291	38.23
1/24/2025	37.18	37.35	36.98	37.12	380,920	37.12
1/23/2025	37.81	38.60	37.33	37.52	641,794	37.52
1/22/2025	37.06	37.71	37.06	37.43	566,461	37.43
1/21/2025	36.68	37.21	36.60	37.16	710,784	37.16
1/17/2025	36.53	37.24	36.19	36.50	2,462,859	36.50
1/16/2025	36.65	37.51	36.55	37.43	670,975	37.43
1/15/2025	36.57	37.24	36.38	36.80	705,384	36.80
1/14/2025	35.36	35.81	35.14	35.72	606,117	35.72
1/13/2025	34.34	35.33	34.24	35.16	479,530	35.16
1/10/2025	34.66	34.98	34.30	34.46	526,362	34.46
1/08/2025	35.25	35.64	34.94	35.46	405,381	35.46
1/07/2025	36.16	36.53	35.44	35.70	439,598	35.70
1/06/2025	36.75	37.12	36.25	36.34	512,451	36.34
1/03/2025	36.09	36.83	35.51	36.75	919,528	36.75