Get the Stockscreener App
28.01
2.40%
-0.69
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Werner Enterprises Inc Stock (WERN) Price History
The historical daily chart and data for Werner Enterprises Inc stock (WERN), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $28.01.
- Werner Enterprises Inc all-time high stock price is $50.31, occurred on February 02, 2023.
- The lowest Werner Enterprises Inc stock price recorded was $20.91 on January 20, 2016. Since then, Werner Enterprises Inc's stock price has risen over 33.96% to $28.01 now.
- The 52-week high stock price for WERN is $42.48, representing a 51.66% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for WERN is $23.02, indicating a -17.82% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Werner Enterprises Inc (WERN) stock in the beginning of 2024 was $47.19. The stock closed the year at $40.26, a loss of over -14.69% for the year.
The table below shows more information about WERN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $28.60 | $27.92 | $0.68 | 557,712.0 | -2.40% |
| Sep 11, 2025 | $28.78 | $27.59 | $1.19 | 739,983.0 | +3.57% |
| Sep 10, 2025 | $28.13 | $27.27 | $0.86 | 898,356.0 | -2.33% |
| Sep 09, 2025 | $28.93 | $28.29 | $0.6421 | 613,778.0 | -0.84% |
| Sep 08, 2025 | $28.68 | $27.93 | $0.75 | 570,225.0 | +0.00% |
| Sep 05, 2025 | $29.71 | $28.42 | $1.29 | 566,431.0 | -0.73% |
| Sep 04, 2025 | $28.86 | $27.98 | $0.875 | 459,005.0 | +1.23% |
| Sep 03, 2025 | $28.75 | $28.13 | $0.62 | 323,214.0 | -0.14% |
| Sep 02, 2025 | $28.71 | $28.29 | $0.43 | 433,017.0 | -1.18% |
| Aug 29, 2025 | $29.14 | $28.70 | $0.435 | 561,313.0 | +0.42% |
| Aug 28, 2025 | $28.83 | $28.23 | $0.60 | 565,657.0 | -0.35% |
| Aug 27, 2025 | $29.31 | $28.62 | $0.69 | 461,667.0 | -0.55% |
| Aug 26, 2025 | $29.18 | $28.70 | $0.485 | 761,902.0 | +0.14% |
| Aug 25, 2025 | $29.53 | $28.84 | $0.69 | 590,707.0 | -2.03% |
| Aug 22, 2025 | $30.19 | $28.34 | $1.85 | 900,710.0 | +5.12% |
| Aug 21, 2025 | $28.15 | $27.32 | $0.83 | 553,996.0 | +1.63% |
| Aug 20, 2025 | $28.84 | $27.66 | $1.18 | 700,532.0 | -3.76% |
| Aug 19, 2025 | $29.38 | $28.10 | $1.28 | 899,992.0 | +3.08% |
| Aug 18, 2025 | $28.31 | $27.80 | $0.51 | 677,193.0 | -0.46% |
| Aug 15, 2025 | $28.67 | $27.86 | $0.81 | 917,820.0 | -1.06% |
| Aug 14, 2025 | $28.43 | $27.84 | $0.585 | 930,373.0 | -1.26% |
Werner Enterprises Inc Stock (WERN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Werner Enterprises Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WERN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Werner Enterprises Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Werner Enterprises Inc Stock (WERN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $29.71 | $27.27 | $2.45 | 5,719,433.0 | -2.91% |
| Aug, 2025 | $30.19 | $25.83 | $4.36 | 16,835,577.0 | +4.08% |
| Jul, 2025 | $30.50 | $26.92 | $3.58 | 20,245,484.0 | +1.32% |
| Jun, 2025 | $28.52 | $25.74 | $2.78 | 18,432,546.0 | +5.43% |
| May, 2025 | $28.64 | $24.42 | $4.22 | 21,543,171.0 | +5.23% |
| Apr, 2025 | $30.12 | $23.02 | $7.10 | 24,351,180.0 | -15.84% |
| Mar, 2025 | $32.99 | $28.77 | $4.22 | 17,420,833.0 | -10.01% |
| Feb, 2025 | $36.07 | $32.05 | $4.02 | 13,519,754.0 | -9.81% |
| Jan, 2025 | $38.60 | $34.24 | $4.36 | 12,722,454.0 | +0.50% |
Werner Enterprises Inc Stock (WERN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.02 | $35.45 | $5.57 | 11,075,572.0 | -12.16% |
| Nov, 2024 | $42.48 | $36.89 | $5.59 | 11,805,422.0 | +10.82% |
| Oct, 2024 | $39.07 | $35.48 | $3.59 | 16,673,481.0 | -4.41% |
| Sep, 2024 | $39.69 | $35.32 | $4.37 | 14,090,816.0 | +4.41% |
| Aug, 2024 | $39.63 | $35.55 | $4.08 | 13,483,191.0 | -5.69% |
| Jul, 2024 | $40.61 | $33.44 | $7.17 | 17,456,372.0 | +9.38% |
| Jun, 2024 | $38.34 | $34.69 | $3.65 | 23,826,973.0 | -4.63% |
| May, 2024 | $38.62 | $33.12 | $5.50 | 17,456,032.0 | +9.85% |
| Apr, 2024 | $38.87 | $33.97 | $4.90 | 11,785,406.0 | -12.58% |
| Mar, 2024 | $40.24 | $37.15 | $3.09 | 12,055,005.0 | -2.54% |
| Feb, 2024 | $42.41 | $38.69 | $3.72 | 16,643,624.0 | +1.49% |
| Jan, 2024 | $42.71 | $39.16 | $3.55 | 9,481,560.0 | -6.66% |
Werner Enterprises Inc Stock (WERN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.26 | $39.35 | $3.91 | 10,585,580.0 | +5.90% |
| Nov, 2023 | $40.95 | $35.02 | $5.92 | 12,945,020.0 | +10.16% |
| Oct, 2023 | $40.45 | $36.13 | $4.32 | 13,308,837.0 | -6.75% |
| Sep, 2023 | $42.00 | $38.20 | $3.80 | 12,590,818.0 | -6.39% |
| Aug, 2023 | $47.07 | $41.29 | $5.78 | 10,969,337.0 | -11.51% |
| Jul, 2023 | $47.27 | $42.45 | $4.82 | 13,847,007.0 | +6.43% |
| Jun, 2023 | $45.58 | $42.58 | $3.00 | 12,751,813.0 | +0.59% |
| May, 2023 | $47.02 | $43.28 | $3.74 | 12,225,916.0 | -2.77% |
| Apr, 2023 | $47.20 | $43.39 | $3.81 | 10,553,116.0 | -0.70% |
| Mar, 2023 | $47.72 | $41.60 | $6.12 | 12,156,254.0 | -2.07% |
| Feb, 2023 | $50.31 | $45.94 | $4.37 | 10,454,176.0 | -1.11% |
| Jan, 2023 | $48.28 | $40.28 | $8.00 | 11,990,658.0 | +16.67% |
4.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):