Stockscreener 앱 받기
29.16
0.32%
-0.0899
Werner Enterprises Inc 주식 (WERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $29.67 | $28.80 | $0.87 | 231,640.0 | -0.34% |
| 2025-07-02 | $29.32 | $28.37 | $0.945 | 751,343.0 | +2.60% |
| 2025-07-01 | $29.24 | $26.92 | $2.32 | 1,186,124.0 | +4.20% |
| 2025-06-30 | $27.70 | $27.05 | $0.645 | 852,259.0 | -0.87% |
| 2025-06-27 | $27.86 | $27.33 | $0.53 | 1,232,065.0 | +0.66% |
| 2025-06-26 | $27.45 | $27.04 | $0.41 | 684,814.0 | +1.11% |
| 2025-06-25 | $27.48 | $27.02 | $0.465 | 1,049,498.0 | -1.56% |
| 2025-06-24 | $27.87 | $26.67 | $1.20 | 890,221.0 | -0.33% |
| 2025-06-23 | $27.77 | $27.00 | $0.77 | 638,695.0 | +1.43% |
| 2025-06-20 | $28.46 | $27.19 | $1.27 | 1,263,438.0 | -2.61% |
| 2025-06-18 | $28.29 | $27.72 | $0.565 | 862,264.0 | +0.87% |
| 2025-06-17 | $28.39 | $27.55 | $0.84 | 754,942.0 | -2.05% |
| 2025-06-16 | $28.52 | $27.39 | $1.12 | 862,192.0 | +2.61% |
| 2025-06-13 | $27.92 | $27.09 | $0.83 | 1,218,905.0 | -0.68% |
| 2025-06-12 | $27.83 | $26.85 | $0.9817 | 740,843.0 | +1.20% |
| 2025-06-11 | $28.42 | $27.25 | $1.18 | 1,069,757.0 | -2.49% |
| 2025-06-10 | $28.30 | $27.30 | $1.00 | 836,921.0 | +2.96% |
| 2025-06-09 | $27.80 | $26.93 | $0.87 | 652,985.0 | +1.86% |
| 2025-06-06 | $27.61 | $26.58 | $1.03 | 732,179.0 | -0.52% |
| 2025-06-05 | $27.06 | $26.73 | $0.33 | 1,246,270.0 | -0.15% |
| 2025-06-04 | $27.12 | $26.57 | $0.545 | 836,896.0 | +0.75% |
| 2025-06-03 | $27.07 | $25.80 | $1.27 | 845,596.0 | +3.31% |
Werner Enterprises Inc 주식 (WERN) 연도별 가격 이력
이 심층 분석에서는 Werner Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WERN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Werner Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Werner Enterprises Inc 주식 (WERN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $29.67 | $26.92 | $2.75 | 2,169,107.0 | +6.54% |
| 2025-06 | $28.52 | $25.74 | $2.78 | 18,432,546.0 | +5.43% |
| 2025-05 | $28.64 | $24.42 | $4.22 | 21,543,171.0 | +5.23% |
| 2025-04 | $30.12 | $23.02 | $7.10 | 24,351,180.0 | -15.84% |
| 2025-03 | $32.99 | $28.77 | $4.22 | 17,420,833.0 | -10.01% |
| 2025-02 | $36.07 | $32.05 | $4.02 | 13,519,754.0 | -9.81% |
| 2025-01 | $38.60 | $34.24 | $4.36 | 12,722,454.0 | +0.50% |
Werner Enterprises Inc 주식 (WERN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.02 | $35.45 | $5.57 | 11,075,572.0 | -12.16% |
| 2024-11 | $42.48 | $36.89 | $5.59 | 11,805,422.0 | +10.82% |
| 2024-10 | $39.07 | $35.48 | $3.59 | 16,673,481.0 | -4.41% |
| 2024-09 | $39.69 | $35.32 | $4.37 | 14,090,816.0 | +4.41% |
| 2024-08 | $39.63 | $35.55 | $4.08 | 13,483,191.0 | -5.69% |
| 2024-07 | $40.61 | $33.44 | $7.17 | 17,456,372.0 | +9.38% |
| 2024-06 | $38.34 | $34.69 | $3.65 | 23,826,973.0 | -4.63% |
| 2024-05 | $38.62 | $33.12 | $5.50 | 17,456,032.0 | +9.85% |
| 2024-04 | $38.87 | $33.97 | $4.90 | 11,785,406.0 | -12.58% |
| 2024-03 | $40.24 | $37.15 | $3.09 | 12,055,005.0 | -2.54% |
| 2024-02 | $42.41 | $38.69 | $3.72 | 16,643,624.0 | +1.49% |
| 2024-01 | $42.71 | $39.16 | $3.55 | 9,481,560.0 | -6.66% |
Werner Enterprises Inc 주식 (WERN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.26 | $39.35 | $3.91 | 10,585,580.0 | +5.90% |
| 2023-11 | $40.95 | $35.02 | $5.92 | 12,945,020.0 | +10.16% |
| 2023-10 | $40.45 | $36.13 | $4.32 | 13,308,837.0 | -6.75% |
| 2023-09 | $42.00 | $38.20 | $3.80 | 12,590,818.0 | -6.39% |
| 2023-08 | $47.07 | $41.29 | $5.78 | 10,969,337.0 | -11.51% |
| 2023-07 | $47.27 | $42.45 | $4.82 | 13,847,007.0 | +6.43% |
| 2023-06 | $45.58 | $42.58 | $3.00 | 12,751,813.0 | +0.59% |
| 2023-05 | $47.02 | $43.28 | $3.74 | 12,225,916.0 | -2.77% |
| 2023-04 | $47.20 | $43.39 | $3.81 | 10,553,116.0 | -0.70% |
| 2023-03 | $47.72 | $41.60 | $6.12 | 12,156,254.0 | -2.07% |
| 2023-02 | $50.31 | $45.94 | $4.37 | 10,454,176.0 | -1.11% |
| 2023-01 | $48.28 | $40.28 | $8.00 | 11,990,658.0 | +16.67% |
0.39%
1.32%
자본화:
|
볼륨(24시간):