Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Werner Enterprise
(NQ:
WERN
)
37.57
+0.87 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
7.764
7.861
7.739
7.861
677,048
+0.08(+1.02%)
Feb 27, 2003
7.747
7.873
7.697
7.781
540,417
+0.08(+1.09%)
Feb 26, 2003
7.563
7.714
7.563
7.697
1,088,277
+0.07(+0.88%)
Feb 25, 2003
7.454
7.693
7.324
7.630
865,774
+0.17(+2.25%)
Feb 24, 2003
7.483
7.617
7.425
7.462
1,540,533
-0.26(-3.31%)
Feb 21, 2003
7.923
7.923
7.714
7.718
512,938
-0.14(-1.81%)
Feb 20, 2003
7.685
7.903
7.655
7.861
847,837
+0.18(+2.29%)
Feb 19, 2003
7.923
7.923
7.567
7.685
1,609,230
-0.23(-2.91%)
Feb 18, 2003
7.861
7.944
7.764
7.915
1,590,339
-0.07(-0.89%)
Feb 14, 2003
7.789
8.028
7.659
7.986
9,429,065
+0.08(+1.06%)
Feb 13, 2003
7.840
7.903
7.588
7.903
1,160,981
+0.08(+1.02%)
Feb 12, 2003
8.049
8.091
7.819
7.823
682,200
-0.29(-3.62%)
Feb 11, 2003
8.053
8.280
8.032
8.116
758,721
+0.07(+0.83%)
Feb 10, 2003
8.049
8.049
7.978
8.049
541,753
+0.02(+0.21%)
Feb 07, 2003
8.196
8.238
7.936
8.032
1,094,002
-0.10(-1.29%)
Feb 06, 2003
8.016
8.137
7.944
8.137
640,410
+0.13(+1.57%)
Feb 05, 2003
7.965
8.095
7.890
8.012
1,041,143
+0.07(+0.84%)
Feb 04, 2003
7.861
8.007
7.760
7.944
1,607,131
+0.32(+4.24%)
Feb 03, 2003
7.739
7.756
7.546
7.622
420,770
-0.05(-0.60%)
Jan 31, 2003
7.659
7.756
7.651
7.668
622,854
+0.02(+0.22%)
Jan 30, 2003
7.769
7.865
7.609
7.651
471,686
-0.13(-1.62%)
Jan 29, 2003
7.676
7.898
7.563
7.777
711,588
-0.08(-1.07%)
Jan 28, 2003
7.936
7.936
7.672
7.861
761,584
-0.08(-0.95%)
Jan 27, 2003
7.999
8.070
7.726
7.936
795,360
-0.09(-1.10%)
Jan 24, 2003
8.032
8.150
7.701
8.024
1,099,917
-0.04(-0.52%)
Jan 23, 2003
8.318
8.359
7.995
8.066
1,258,875
-0.21(-2.53%)
Jan 22, 2003
8.091
8.355
7.995
8.276
564,652
+0.08(+0.97%)
Jan 21, 2003
8.502
8.515
8.112
8.196
999,543
-0.34(-3.93%)
Jan 17, 2003
8.636
8.741
8.330
8.531
607,778
-0.06(-0.73%)
Jan 16, 2003
8.552
8.808
8.494
8.594
665,789
+0.03(+0.39%)
Jan 15, 2003
8.749
8.913
8.536
8.561
865,584
-0.29(-3.31%)
Jan 14, 2003
8.867
8.917
8.758
8.854
470,957
-0.07(-0.75%)
Jan 13, 2003
8.993
8.993
8.879
8.921
383,368
-0.05(-0.61%)
Jan 10, 2003
8.837
8.993
8.678
8.976
440,043
+0.11(+1.28%)
Jan 09, 2003
8.963
9.013
8.758
8.863
521,525
-0.06(-0.70%)
Jan 08, 2003
8.909
9.051
8.858
8.925
379,360
-0.05(-0.56%)
Jan 07, 2003
9.005
9.097
8.825
8.976
501,489
-0.07(-0.74%)
Jan 06, 2003
9.039
9.139
8.972
9.043
770,171
+0.03(+0.33%)
Jan 03, 2003
9.089
9.118
8.976
9.013
378,597
-0.10(-1.06%)
Jan 02, 2003
9.118
9.169
9.022
9.110
735,059
+0.08(+0.93%)
Dec 31, 2002
8.967
9.122
8.879
9.026
939,433
+0.06(+0.65%)
Dec 30, 2002
9.043
9.097
8.846
8.967
847,646
-0.12(-1.29%)
Dec 27, 2002
9.043
9.177
9.013
9.085
359,324
+0.00(+0.00%)
Dec 26, 2002
9.110
9.164
9.043
9.085
423,059
-0.04(-0.46%)
Dec 24, 2002
9.181
9.194
9.122
9.127
172,887
-0.09(-1.00%)
Dec 23, 2002
9.160
9.433
9.181
9.219
550,340
-0.09(-0.99%)
Dec 20, 2002
9.160
9.433
8.972
9.311
3,791,510
+0.25(+2.73%)
Dec 19, 2002
9.064
9.202
9.043
9.064
490,993
-0.03(-0.32%)
Dec 18, 2002
9.194
9.202
9.081
9.093
487,368
-0.14(-1.54%)
Dec 17, 2002
9.324
9.340
9.156
9.236
573,239
-0.06(-0.68%)
Dec 16, 2002
9.018
9.315
8.993
9.299
694,604
+0.31(+3.50%)
Dec 13, 2002
8.913
9.093
8.892
8.984
578,964
+0.05(+0.52%)
Dec 12, 2002
9.039
9.190
8.913
8.938
483,169
-0.08(-0.84%)
Dec 11, 2002
9.005
9.148
9.005
9.013
372,300
+0.00(+0.00%)
Dec 10, 2002
9.097
9.173
9.005
9.013
888,101
-0.11(-1.24%)
Dec 09, 2002
9.441
9.441
9.047
9.127
571,331
-0.32(-3.37%)
Dec 06, 2002
9.353
9.479
9.223
9.445
288,909
+0.09(+0.99%)
Dec 05, 2002
9.324
9.437
9.177
9.353
306,274
+0.12(+1.27%)
Dec 04, 2002
9.173
9.378
9.127
9.236
268,682
+0.05(+0.51%)
Dec 03, 2002
9.366
9.437
9.185
9.190
357,034
-0.23(-2.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.