Werner Enterprises, Inc. - Common Stock (WERN)

Historical Prices For Werner Enterprises, Inc. - Common Stock (WERN)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	27.27	27.80	26.98	27.72	1,285,882	27.72
7/30/2025	29.93	29.93	27.27	27.60	2,349,713	27.60
7/29/2025	28.50	28.50	27.41	27.81	1,725,683	27.81
7/28/2025	29.23	29.23	28.57	28.61	897,946	28.61
7/25/2025	29.44	29.51	28.70	29.33	910,144	29.33
7/24/2025	28.63	28.92	28.44	28.90	913,413	28.90
7/23/2025	28.70	28.95	28.48	28.63	949,871	28.63
7/22/2025	27.99	28.70	27.91	28.44	791,436	28.44
7/21/2025	27.92	28.26	27.81	27.83	621,900	27.83
7/18/2025	28.66	28.80	27.52	27.73	1,034,614	27.73
7/17/2025	28.09	28.52	27.84	28.23	699,196	28.23
7/16/2025	28.13	28.47	27.69	28.02	661,341	28.02
7/15/2025	28.75	28.93	27.88	27.90	589,868	27.90
7/14/2025	29.19	29.25	28.60	28.72	606,150	28.72
7/11/2025	29.68	29.70	29.05	29.37	566,967	29.37
7/10/2025	29.19	30.50	29.14	29.98	839,687	29.98
7/09/2025	28.89	29.31	28.63	29.25	953,503	29.25
7/08/2025	28.34	28.97	28.22	28.82	956,766	28.82
7/07/2025	28.60	29.18	28.24	28.30	871,349	28.30
7/03/2025	29.44	29.67	28.80	29.07	439,505	28.93
7/02/2025	28.65	29.32	28.37	29.25	751,492	29.11
7/01/2025	27.02	29.24	26.92	28.51	1,186,129	28.37
6/30/2025	27.60	27.70	27.05	27.36	852,259	27.23
6/27/2025	27.55	27.86	27.33	27.60	1,232,068	27.47
6/26/2025	27.12	27.45	27.04	27.42	684,814	27.29
6/25/2025	27.48	27.48	27.02	27.12	1,049,500	26.99
6/24/2025	27.78	27.87	26.67	27.55	893,914	27.42
6/23/2025	27.23	27.77	27.00	27.64	638,697	27.51
6/20/2025	28.18	28.46	27.19	27.25	1,263,438	27.12
6/18/2025	27.80	28.29	27.72	27.98	862,264	27.85
6/17/2025	28.12	28.39	27.55	27.74	754,959	27.61
6/16/2025	27.78	28.52	27.39	28.32	862,199	28.18
6/13/2025	27.52	27.92	27.09	27.60	1,218,971	27.47
6/12/2025	27.33	27.83	26.85	27.79	740,850	27.66
6/11/2025	28.34	28.42	27.25	27.46	1,069,757	27.33
6/10/2025	27.50	28.30	27.30	28.16	836,926	28.02
6/09/2025	27.06	27.80	26.93	27.35	652,985	27.22
6/06/2025	27.44	27.61	26.58	26.85	732,179	26.72
6/05/2025	26.97	27.06	26.73	26.99	1,246,271	26.86
6/04/2025	26.95	27.12	26.57	27.03	836,896	26.90
6/03/2025	25.95	27.07	25.80	26.83	847,735	26.70
6/02/2025	27.09	27.09	25.74	25.97	1,161,906	25.84
5/30/2025	26.22	26.39	25.90	25.95	1,298,624	25.82
5/29/2025	26.17	26.27	25.86	26.25	932,728	26.12
5/28/2025	26.40	26.68	26.13	26.15	707,938	26.02
5/27/2025	26.19	26.47	25.88	26.36	611,421	26.23
5/23/2025	25.63	26.04	25.57	25.76	696,856	25.64
5/22/2025	26.31	26.31	26.01	26.16	675,581	26.03
5/21/2025	26.87	26.92	26.16	26.23	944,285	26.10
5/20/2025	27.46	27.62	27.12	27.17	994,528	27.04
5/19/2025	27.58	27.71	27.30	27.55	596,322	27.42
5/16/2025	28.00	28.15	27.78	27.85	978,833	27.72
5/15/2025	28.06	28.22	27.51	28.01	806,664	27.88
5/14/2025	27.89	28.18	27.23	28.13	822,753	27.99
5/13/2025	28.33	28.33	27.75	28.04	1,305,105	27.91
5/12/2025	27.76	28.64	27.32	28.18	1,346,215	28.04
5/09/2025	26.44	26.58	26.09	26.22	793,901	26.09
5/08/2025	25.57	26.50	25.36	26.41	945,536	26.28
5/07/2025	25.22	25.75	25.15	25.34	1,183,441	25.22
5/06/2025	25.35	25.55	25.01	25.17	1,097,391	25.05
5/05/2025	25.75	26.27	25.32	25.69	1,076,307	25.57
5/02/2025	25.05	26.38	25.01	26.06	1,722,799	25.93
5/01/2025	24.52	25.13	24.42	24.90	2,027,778	24.78