Stockscreener 앱 받기
28.82
0.70%
0.19
Werner Enterprises Inc 주식 (WERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $28.84 | $28.51 | $0.335 | 123,688.0 | +0.56% |
| 2025-07-23 | $28.79 | $28.60 | $0.19 | 593,527.0 | +0.67% |
| 2025-07-22 | $28.70 | $27.91 | $0.79 | 791,421.0 | +2.19% |
| 2025-07-21 | $28.26 | $27.81 | $0.45 | 621,895.0 | +0.36% |
| 2025-07-18 | $28.80 | $27.52 | $1.28 | 1,034,607.0 | -1.77% |
| 2025-07-17 | $28.52 | $27.84 | $0.68 | 699,196.0 | +0.75% |
| 2025-07-16 | $28.47 | $27.69 | $0.78 | 661,148.0 | +0.43% |
| 2025-07-15 | $28.93 | $27.88 | $1.05 | 589,868.0 | -2.86% |
| 2025-07-14 | $29.25 | $28.60 | $0.65 | 606,150.0 | -2.21% |
| 2025-07-11 | $29.70 | $29.05 | $0.65 | 566,967.0 | -2.03% |
| 2025-07-10 | $30.50 | $29.14 | $1.36 | 839,687.0 | +2.50% |
| 2025-07-09 | $29.31 | $28.62 | $0.685 | 953,503.0 | +1.49% |
| 2025-07-08 | $28.97 | $28.22 | $0.7525 | 956,766.0 | +1.84% |
| 2025-07-07 | $29.18 | $28.24 | $0.935 | 871,348.0 | -2.65% |
| 2025-07-03 | $29.67 | $28.80 | $0.87 | 439,505.0 | -0.62% |
| 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% |
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 | $30.50 | $26.92 | $3.58 | 12,286,743.0 | +5.23% |
| 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% |
0.13%
0.43%
자본화:
|
볼륨(24시간):