MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WERN — Werner Enterprises Inc
NasdaqWerner Enterprises Inc
$34.30
+0.32(+0.94%)
- O
- 33.98
- H
- 34.37
- L
- 33.54
- V
- 686.65K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$34.30
Period Return+22.06%
Period High$47.49
Period Low$23.02
Avg Daily Volume1.06M
Total Trading Days365
WERN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.98 | $34.37 | $33.54 | $34.30 | +$0.32 | +0.94% | 686,649 | $34.15 | $33.54 $34.37 |
| Sep 30, 2026 | $34.34 | $34.48 | $33.86 | $33.98 | $-0.07 | -0.21% | 797,538 | $34.06 | $33.86 $34.48 |
| Sep 29, 2026 | $33.53 | $34.16 | $33.24 | $34.05 | +$0.52 | +1.55% | 511,301 | $33.92 | $33.24 $34.16 |
| Sep 28, 2026 | $32.85 | $33.61 | $32.72 | $33.53 | +$0.64 | +1.95% | 658,296 | $33.40 | $32.72 $33.61 |
| Sep 25, 2026 | $33.49 | $33.95 | $32.58 | $32.89 | $-0.59 | -1.76% | 992,026 | $32.95 | $32.58 $33.95 |
| Sep 24, 2026 | $34.46 | $34.77 | $33.38 | $33.48 | $-0.93 | -2.70% | 1,183,156 | $33.60 | $33.38 $34.77 |
| Sep 23, 2026 | $34.68 | $35.30 | $34.04 | $34.41 | $-0.38 | -1.09% | 981,528 | $34.65 | $34.04 $35.30 |
| Sep 22, 2026 | $35.41 | $35.74 | $34.24 | $34.79 | $-0.23 | -0.64% | 856,060 | $34.78 | $34.24 $35.74 |
| Sep 21, 2026 | $35.88 | $36.11 | $34.31 | $35.02 | $-0.66 | -1.84% | 854,566 | $34.86 | $34.31 $36.11 |
| Sep 18, 2026 | $35.66 | $35.98 | $35.20 | $35.67 | $-0.24 | -0.67% | 1,239,203 | $35.63 | $35.20 $35.98 |
| Sep 17, 2026 | $36.33 | $36.56 | $35.91 | $35.91 | +$0.07 | +0.20% | 777,631 | $36.13 | $35.91 $36.56 |
| Sep 16, 2026 | $36.04 | $36.63 | $35.53 | $35.84 | $-1.72 | -4.58% | 1,334,401 | $36.03 | $35.53 $36.63 |
| Sep 15, 2026 | $37.57 | $38.04 | $37.18 | $37.56 | $-0.02 | -0.05% | 754,114 | $37.62 | $37.18 $38.04 |
| Sep 14, 2026 | $36.98 | $37.68 | $36.60 | $37.58 | +$0.30 | +0.80% | 829,094 | $37.36 | $36.60 $37.68 |
| Sep 11, 2026 | $38.96 | $39.40 | $36.56 | $37.28 | $-1.31 | -3.39% | 1,149,518 | $37.07 | $36.56 $39.40 |
| Sep 10, 2026 | $38.78 | $39.02 | $38.16 | $38.59 | $-0.30 | -0.77% | 935,748 | $38.52 | $38.16 $39.02 |
| Sep 9, 2026 | $39.56 | $40.02 | $38.51 | $38.89 | $-0.93 | -2.34% | 776,355 | $38.97 | $38.51 $40.02 |
| Sep 8, 2026 | $39.97 | $40.49 | $39.49 | $39.82 | $-0.22 | -0.55% | 616,441 | $39.88 | $39.49 $40.49 |
| Sep 4, 2026 | $38.38 | $40.11 | $38.20 | $40.04 | +$1.54 | +4.00% | 584,626 | $39.83 | $38.20 $40.11 |
| Sep 3, 2026 | $37.95 | $38.87 | $37.07 | $38.50 | +$0.62 | +1.64% | 768,517 | $38.39 | $37.07 $38.87 |
| Sep 2, 2026 | $37.84 | $38.49 | $37.41 | $37.88 | +$0.04 | +0.11% | 577,464 | $37.97 | $37.41 $38.49 |
| Sep 1, 2026 | $38.91 | $39.34 | $37.25 | $37.84 | $-1.34 | -3.42% | 648,255 | $37.87 | $37.25 $39.34 |
| Aug 31, 2026 | $38.62 | $39.24 | $38.25 | $39.18 | +$0.76 | +1.98% | 664,108 | $39.01 | $38.25 $39.24 |
| Aug 28, 2026 | $39.16 | $39.37 | $37.89 | $38.42 | $-0.11 | -0.29% | 745,814 | $38.44 | $37.89 $39.37 |
| Aug 27, 2026 | $38.50 | $38.69 | $38.10 | $38.53 | $-0.36 | -0.93% | 755,843 | $38.48 | $38.10 $38.69 |
| Aug 26, 2026 | $37.56 | $38.97 | $36.83 | $38.89 | +$1.25 | +3.32% | 1,526,218 | $38.39 | $36.83 $38.97 |
| Aug 25, 2026 | $38.36 | $38.36 | $37.29 | $37.64 | $-0.03 | -0.08% | 584,719 | $37.73 | $37.29 $38.36 |
| Aug 24, 2026 | $38.80 | $39.22 | $37.14 | $37.67 | $-1.21 | -3.11% | 1,040,908 | $37.72 | $37.14 $39.22 |
| Aug 21, 2026 | $38.61 | $39.03 | $38.10 | $38.88 | +$0.84 | +2.19% | 503,916 | $38.74 | $38.10 $39.03 |
| Aug 20, 2026 | $37.46 | $38.11 | $37.29 | $38.05 | +$0.09 | +0.22% | 651,011 | $37.91 | $37.29 $38.11 |