Werner Enterprises (WERN) Historical Stock Prices

Analyze Werner Enterprises (WERN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Werner Enterprises (WERN) Interactive Price Chart

Interactive historical price chart showing Werner Enterprises stock price movements and trends across multiple time periods.

Loading chart...

WERN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

WERN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	28.68	29.47	28.25	29.38	29.38	1.58M
Oct 26, 2026	29.00	29.44	28.28	28.33	28.33	1.09M
Oct 23, 2026	28.89	29.00	27.84	28.79	28.79	1.19M
Oct 22, 2026	29.83	30.49	29.14	29.18	29.18	902.91K
Oct 21, 2026	29.90	30.15	29.37	29.88	29.88	706.36K
Oct 20, 2026	30.00	30.59	29.71	29.80	29.80	936.85K
Oct 19, 2026	31.50	32.79	30.14	30.22	30.22	1.46M
Oct 16, 2026	33.29	33.72	32.22	32.81	32.81	874.28K
Oct 15, 2026	32.86	33.45	32.57	33.39	33.39	568.60K
Oct 14, 2026	31.90	32.65	31.83	32.50	32.50	690.27K
Oct 13, 2026	32.72	33.09	31.71	32.20	32.20	702.11K
Oct 12, 2026	32.65	32.97	32.55	32.72	32.72	420.27K
Oct 9, 2026	32.90	33.12	32.63	32.70	32.70	689.80K
Oct 8, 2026	32.54	33.11	32.41	33.00	33.00	1.03M
Oct 7, 2026	32.35	32.76	32.06	32.34	32.34	639.66K
Oct 6, 2026	33.96	34.06	32.69	32.81	32.81	928.20K
Oct 5, 2026	34.82	35.18	33.66	34.15	34.15	786.14K
Oct 2, 2026	34.74	35.61	34.59	35.35	35.21	638.86K
Oct 1, 2026	33.98	34.37	33.54	34.30	34.16	686.65K
Sep 30, 2026	34.34	34.48	33.85	33.98	33.85	797.54K
Sep 29, 2026	33.53	34.16	33.24	34.05	33.92	511.30K
Sep 28, 2026	32.85	33.61	32.72	33.53	33.40	658.29K
Sep 25, 2026	33.49	33.95	32.58	32.89	32.76	992.03K
Sep 24, 2026	34.46	34.77	33.38	33.48	33.35	1.18M
Sep 23, 2026	34.68	35.30	34.04	34.41	34.27	981.53K
Sep 22, 2026	35.41	35.74	34.24	34.79	34.65	856.06K
Sep 21, 2026	35.88	36.10	34.31	35.02	34.88	854.57K
Sep 18, 2026	35.66	35.98	35.20	35.67	35.53	1.24M
Sep 17, 2026	36.33	36.56	35.91	35.91	35.77	777.63K
Sep 16, 2026	36.04	36.63	35.53	35.84	35.70	1.33M
Sep 15, 2026	37.57	38.04	37.18	37.56	37.41	754.59K
Sep 14, 2026	36.98	37.68	36.60	37.58	37.43	829.10K
Sep 11, 2026	38.96	39.40	36.56	37.28	37.13	1.15M
Sep 10, 2026	38.78	39.02	38.16	38.59	38.44	935.75K
Sep 9, 2026	39.56	40.02	38.51	38.89	38.74	776.36K
Sep 8, 2026	39.97	40.49	39.49	39.82	39.66	616.44K
Sep 4, 2026	38.38	40.11	38.20	40.04	39.88	584.63K
Sep 3, 2026	37.95	38.87	37.07	38.50	38.35	768.52K
Sep 2, 2026	37.84	38.49	37.41	37.88	37.73	577.47K
Sep 1, 2026	38.91	39.34	37.24	37.84	37.69	648.25K
Aug 31, 2026	38.62	39.24	38.25	39.18	39.02	664.07K
Aug 28, 2026	39.16	39.37	37.89	38.42	38.27	745.81K
Aug 27, 2026	38.50	38.69	38.09	38.53	38.38	755.84K
Aug 26, 2026	37.56	38.97	36.83	38.89	38.74	1.53M
Aug 25, 2026	38.36	38.36	37.29	37.64	37.49	584.72K
Aug 24, 2026	38.80	39.22	37.14	37.67	37.52	1.04M
Aug 21, 2026	38.61	39.03	38.10	38.88	38.73	503.92K
Aug 20, 2026	37.46	38.11	37.29	38.05	37.89	651.01K
Aug 19, 2026	38.67	39.00	37.63	37.96	37.81	895.83K
Aug 18, 2026	38.87	38.88	37.99	38.43	38.28	1.01M

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Werner Enterprises (WERN) Interactive Price Chart

WERN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics