$WERN: Werner Enterprises, Inc. - Common Stock
2025-06-11 WERN 2025-06-11 09:02:22 28.64 28.20 2.96% WERN 2025-06-11 10:03:23 27.96 27.88 -0.77% WERN 2025-06-11 11:02:24 27.84 27.81 -1.17% WERN 2025-06-11 12:03:15 27.71 27.68 -1.61% WERN 2025-06-11 13:02:21 27.56 27.53 -2.19% WERN 2025-06-11 14:03:16 27.60 27.57 -2.08% WERN 2025-06-11 15:02:21 27.37 27.35 -2.93% WERN 2025-06-11 16:03:14 27.47 27.34 -2.52% WERN 2025-06-11 17:02:14 27.47 27.34 -2.45% WERN 2025-06-11 18:03:10 31.09 27.34 -2.45% WERN 2025-06-11 20:03:09 0.00 0.00 -2.45% 2025-06-12 WERN 2025-06-12 05:02:24 31.22 26.39 -2.45% WERN 2025-06-12 06:03:21 27.21 27.06 -0.89% WERN 2025-06-12 07:02:25 27.21 27.01 -0.89% WERN 2025-06-12 08:03:23 27.31 27.01 -0.57% WERN 2025-06-12 09:02:24 27.44 27.20 -0.18% WERN 2025-06-12 10:03:20 27.28 27.14 -0.89% WERN 2025-06-12 11:02:22 27.45 27.42 -0.11% WERN 2025-06-12 12:03:21 27.30 27.27 -0.60% WERN 2025-06-12 13:02:20 27.43 27.39 -0.18% WERN 2025-06-12 14:03:15 27.46 27.43 -0.04% WERN 2025-06-12 15:02:21 27.52 27.51 0.21% WERN 2025-06-12 16:03:11 28.00 0.00 1.17% WERN 2025-06-12 17:02:22 28.00 24.33 1.20% WERN 2025-06-12 20:03:12 0.00 0.00 1.20% 2025-06-13 WERN 2025-06-13 05:21:49 28.76 26.55 1.20% WERN 2025-06-13 12:03:16 27.68 27.65 -0.40% WERN 2025-06-13 13:02:21 27.90 27.88 0.40% WERN 2025-06-13 14:03:19 27.89 27.87 0.33% WERN 2025-06-13 15:02:25 27.70 27.66 -0.40% WERN 2025-06-13 16:03:22 29.00 0.00 -0.66% WERN 2025-06-13 17:02:18 29.00 23.78 -0.65% WERN 2025-06-13 20:03:19 0.00 0.00 -0.65% 2025-06-16 WERN 2025-06-16 05:02:24 27.99 27.60 -0.65% WERN 2025-06-16 06:03:15 27.99 26.93 -0.65% WERN 2025-06-16 07:02:24 30.39 24.62 -0.65% WERN 2025-06-16 08:03:17 30.39 23.78 -0.65% WERN 2025-06-16 09:02:24 27.99 27.73 -0.65% WERN 2025-06-16 10:03:26 27.79 27.76 0.65% WERN 2025-06-16 11:02:21 28.11 28.09 1.87% WERN 2025-06-16 12:03:16 28.06 28.02 1.58% WERN 2025-06-16 13:02:23 28.30 28.28 2.52% WERN 2025-06-16 14:03:19 28.42 28.40 2.91% WERN 2025-06-16 15:02:21 28.32 28.29 2.52% WERN 2025-06-16 16:03:16 29.64 0.00 2.59% WERN 2025-06-16 17:02:16 29.64 23.78 2.61% WERN 2025-06-16 19:02:18 29.64 25.43 2.61% WERN 2025-06-16 20:03:10 0.00 0.00 2.61% 2025-06-17 WERN 2025-06-17 05:02:49 28.76 27.18 2.61% WERN 2025-06-17 07:02:22 30.89 24.85 2.61% WERN 2025-06-17 08:03:13 28.31 27.01 2.61% WERN 2025-06-17 09:02:15 28.29 27.01 2.61% WERN 2025-06-17 10:03:15 28.19 28.12 -0.58% WERN 2025-06-17 11:02:18 28.29 28.26 -0.11% WERN 2025-06-17 12:03:16 28.23 28.20 -0.36% WERN 2025-06-17 13:02:22 28.11 28.07 -0.83% WERN 2025-06-17 14:03:15 27.91 27.90 -1.49% WERN 2025-06-17 15:02:24 27.75 27.73 -2.07% WERN 2025-06-17 16:03:12 29.00 26.00 -2.07% WERN 2025-06-17 17:02:16 28.09 27.39 -2.01% WERN 2025-06-17 18:03:12 29.00 26.00 -2.01% WERN 2025-06-17 19:02:22 28.01 27.31 -2.01% WERN 2025-06-17 20:03:14 0.00 0.00 -2.01% 2025-06-18 WERN 2025-06-18 05:02:27 28.07 27.50 -2.01% WERN 2025-06-18 07:02:24 28.01 27.47 -2.01% WERN 2025-06-18 08:03:17 28.76 27.01 -2.01% WERN 2025-06-18 09:02:24 27.87 27.01 -2.01% WERN 2025-06-18 10:03:17 28.01 27.93 0.85% WERN 2025-06-18 11:02:27 28.19 28.15 1.52% WERN 2025-06-18 12:03:13 28.19 28.14 1.48% WERN 2025-06-18 13:02:21 28.08 28.05 1.17% WERN 2025-06-18 14:03:17 28.21 28.14 1.41% WERN 2025-06-18 15:02:27 27.98 27.94 0.85% WERN 2025-06-18 16:03:23 36.75 0.00 0.88% WERN 2025-06-18 17:02:21 31.22 24.70 0.90% WERN 2025-06-18 18:03:12 28.33 27.62 0.90% WERN 2025-06-18 19:02:24 28.30 27.60 0.90% WERN 2025-06-18 20:03:17 0.00 0.00 0.90% 2025-06-20 WERN 2025-06-20 05:02:15 28.17 27.10 0.90% WERN 2025-06-20 06:03:11 28.76 27.88 0.90% WERN 2025-06-20 07:02:23 28.76 27.10 0.90% WERN 2025-06-20 08:03:12 28.76 27.01 0.90% WERN 2025-06-20 09:02:18 28.49 28.02 0.90% WERN 2025-06-20 10:03:18 28.22 28.18 0.79% WERN 2025-06-20 11:02:21 27.97 27.93 -0.11% WERN 2025-06-20 12:03:14 27.74 27.71 -0.90% WERN 2025-06-20 13:02:18 27.69 27.64 -1.15% WERN 2025-06-20 14:03:18 27.28 27.26 -2.56% WERN 2025-06-20 15:02:18 27.24 27.23 -2.63% WERN 2025-06-20 16:18:15 36.75 0.00 -2.61% WERN 2025-06-20 17:17:37 31.22 24.70 -2.61% WERN 2025-06-20 18:19:49 27.64 27.03 -2.61% WERN 2025-06-20 19:02:28 27.65 27.03 -2.61% WERN 2025-06-20 20:03:10 0.00 0.00 -2.61% 2025-06-23 WERN 2025-06-23 05:02:13 27.37 27.05 -2.61% WERN 2025-06-23 06:03:13 27.59 27.05 -2.61% WERN 2025-06-23 07:02:15 27.45 27.02 -2.61% WERN 2025-06-23 09:12:56 27.34 27.02 -2.61% WERN 2025-06-23 10:05:31 27.42 27.38 0.46% WERN 2025-06-23 11:03:03 27.41 27.38 0.54% WERN 2025-06-23 12:02:30 27.36 27.34 0.39% WERN 2025-06-23 13:03:03 27.30 27.21 0.00% WERN 2025-06-23 14:02:34 27.55 27.52 1.04% WERN 2025-06-23 15:03:01 27.68 27.61 1.36% WERN 2025-06-23 16:02:33 28.00 22.50 1.43% WERN 2025-06-23 17:02:57 28.00 23.78 1.47% WERN 2025-06-23 18:02:29 27.99 27.29 1.47% WERN 2025-06-23 19:02:57 27.97 27.41 1.47% WERN 2025-06-23 20:02:28 0.00 0.00 1.47% 2025-06-24 WERN 2025-06-24 05:02:24 28.23 27.68 1.47% WERN 2025-06-24 07:02:31 27.99 27.68 1.47% WERN 2025-06-24 08:03:12 27.99 23.78 1.47% WERN 2025-06-24 09:02:23 27.99 26.01 1.47% WERN 2025-06-24 10:03:13 27.60 27.41 -0.62% WERN 2025-06-24 11:02:26 27.75 27.73 0.40% WERN 2025-06-24 12:03:12 27.64 27.61 -0.04% WERN 2025-06-24 13:02:34 27.54 27.51 -0.37% WERN 2025-06-24 14:03:13 27.35 27.32 -1.10% WERN 2025-06-24 15:02:24 27.50 27.49 -0.51% WERN 2025-06-24 16:03:15 29.00 20.50 -0.29% WERN 2025-06-24 17:02:28 29.00 23.78 -0.29% WERN 2025-06-24 20:03:05 0.00 0.00 -0.29% 2025-06-25 WERN 2025-06-25 04:03:08 0.00 26.80 -0.29% WERN 2025-06-25 05:02:27 28.76 26.80 -0.29% WERN 2025-06-25 07:02:23 27.99 26.80 -0.29% WERN 2025-06-25 09:02:27 27.99 27.23 -0.29% WERN 2025-06-25 10:03:18 27.38 27.28 -0.76% WERN 2025-06-25 11:02:31 27.31 27.28 -0.94% WERN 2025-06-25 12:03:18 27.49 27.47 -0.25% WERN 2025-06-25 13:02:29 27.34 27.32 -0.76% WERN 2025-06-25 14:03:15 27.20 27.19 -1.27% WERN 2025-06-25 15:02:25 27.15 27.13 -1.48% WERN 2025-06-25 16:03:11 36.75 26.80 -1.52% WERN 2025-06-25 17:02:25 30.39 26.80 -1.52% WERN 2025-06-25 18:03:11 27.46 26.90 -1.52% WERN 2025-06-25 19:02:32 27.46 26.82 -1.52% WERN 2025-06-25 20:03:06 0.00 0.00 -1.52% 2025-06-26 WERN 2025-06-26 05:02:28 31.22 26.29 -1.52% WERN 2025-06-26 07:02:31 27.99 26.99 -1.52% WERN 2025-06-26 08:03:07 27.99 26.01 -1.52% WERN 2025-06-26 09:02:30 27.99 27.05 -1.52% WERN 2025-06-26 10:03:08 27.07 27.04 -0.25% WERN 2025-06-26 11:02:25 27.24 27.22 0.40% WERN 2025-06-26 12:03:10 27.26 27.25 0.54% WERN 2025-06-26 13:02:30 27.31 27.29 0.62% WERN 2025-06-26 14:03:08 27.36 27.35 0.80% WERN 2025-06-26 15:02:26 27.39 27.37 0.94% WERN 2025-06-26 16:03:04 36.75 0.00 1.13% WERN 2025-06-26 17:02:23 30.39 23.78 1.14% WERN 2025-06-26 20:03:06 0.00 0.00 1.14% 2025-06-27 WERN 2025-06-27 05:00:50 31.22 27.29 1.14% WERN 2025-06-27 06:00:52 31.22 24.93 1.14% WERN 2025-06-27 08:00:59 30.05 23.78 1.14% WERN 2025-06-27 09:00:45 27.61 27.34 1.14% WERN 2025-06-27 10:00:55 27.58 27.53 0.55% WERN 2025-06-27 11:00:46 27.65 27.64 0.81% WERN 2025-06-27 12:00:54 27.77 27.76 1.25% WERN 2025-06-27 13:00:44 27.73 27.71 1.11% WERN 2025-06-27 14:00:53 27.63 27.61 0.74% WERN 2025-06-27 15:00:56 27.58 27.56 0.55% WERN 2025-06-27 16:00:52 27.61 27.60 0.70% WERN 2025-06-27 17:00:43 29.00 23.78 0.66% WERN 2025-06-27 21:00:43 0.00 0.00 0.66% 2025-06-30 WERN 2025-06-30 05:00:48 28.76 27.56 0.66% WERN 2025-06-30 08:00:53 27.99 23.78 0.66% WERN 2025-06-30 09:00:49 30.39 27.60 0.66% WERN 2025-06-30 10:00:52 27.30 27.25 -1.20% WERN 2025-06-30 11:00:46 27.38 27.35 -0.91% WERN 2025-06-30 12:00:50 27.16 27.13 -1.68% WERN 2025-06-30 13:00:47 27.31 27.27 -1.09% WERN 2025-06-30 14:00:59 27.40 27.38 -0.80% WERN 2025-06-30 15:00:46 27.49 27.48 -0.36% WERN 2025-06-30 16:00:58 27.39 27.38 -0.77% WERN 2025-06-30 17:00:49 28.83 23.78 -0.87% WERN 2025-06-30 21:00:42 0.00 0.00 -0.87% 2025-07-01 WERN 2025-07-01 05:00:48 31.22 26.48 -0.87% WERN 2025-07-01 08:00:55 27.35 23.78 -0.87% WERN 2025-07-01 09:00:48 27.34 23.78 -0.87% WERN 2025-07-01 10:00:49 27.34 27.24 -0.40% WERN 2025-07-01 11:00:48 28.13 28.09 2.79% WERN 2025-07-01 12:00:50 28.93 28.87 5.62% WERN 2025-07-01 13:00:48 28.38 28.34 3.62% WERN 2025-07-01 14:01:01 28.58 28.55 4.38% WERN 2025-07-01 15:00:49 28.76 28.74 5.07% WERN 2025-07-01 16:00:52 28.49 28.48 4.13% WERN 2025-07-01 17:00:50 29.20 27.00 4.24% WERN 2025-07-01 18:00:51 28.86 28.14 4.24% WERN 2025-07-01 19:00:50 28.88 28.17 4.24% WERN 2025-07-01 21:00:44 0.00 0.00 4.24% 2025-07-02 WERN 2025-07-02 05:00:49 29.99 27.84 4.24% WERN 2025-07-02 08:00:55 29.78 28.01 4.24% WERN 2025-07-02 09:00:48 32.33 28.32 4.24% WERN 2025-07-02 10:00:54 28.59 28.51 0.15% WERN 2025-07-02 11:00:44 28.74 28.67 0.55% WERN 2025-07-02 12:00:51 28.97 28.94 1.64% WERN 2025-07-02 13:00:48 28.97 28.95 1.68% WERN 2025-07-02 14:01:00 29.05 29.02 1.94% WERN 2025-07-02 15:00:45 29.17 29.15 2.38% WERN 2025-07-02 16:00:53 29.25 29.23 2.70% WERN 2025-07-02 17:00:53 32.01 25.61 2.60% WERN 2025-07-02 18:00:56 29.49 28.90 2.60% WERN 2025-07-02 19:00:51 29.48 28.89 2.60% WERN 2025-07-02 21:00:57 0.00 0.00 2.60% 2025-07-03 WERN 2025-07-03 05:00:50 30.28 29.17 2.60% WERN 2025-07-03 06:00:58 30.43 28.43 2.60% WERN 2025-07-03 07:00:52 30.43 29.11 2.60% WERN 2025-07-03 08:01:02 29.78 25.61 2.60% WERN 2025-07-03 09:00:52 29.48 25.61 2.60% WERN 2025-07-03 10:00:55 29.20 29.16 -0.25% WERN 2025-07-03 11:00:51 28.97 28.93 -1.05% WERN 2025-07-03 12:00:54 29.20 29.18 -0.18% WERN 2025-07-03 13:00:47 29.06 29.05 -0.63% WERN 2025-07-03 14:00:50 29.48 26.29 -0.58% WERN 2025-07-03 15:00:49 29.48 0.00 -0.58% WERN 2025-07-03 17:00:49 29.48 25.61 -2.26% WERN 2025-07-03 18:00:53 0.00 0.00 -2.26% 2025-07-07 WERN 2025-07-07 05:00:57 29.92 28.09 -2.26% WERN 2025-07-07 08:00:55 29.78 28.01 -2.26% WERN 2025-07-07 10:00:59 28.95 28.85 -0.07% WERN 2025-07-07 11:00:58 28.77 28.75 -0.55% WERN 2025-07-07 12:00:53 28.60 28.57 -1.09% WERN 2025-07-07 13:00:44 28.46 28.45 -1.64% WERN 2025-07-07 14:00:54 28.48 28.47 -1.50% WERN 2025-07-07 16:00:53 28.32 28.31 -2.09% WERN 2025-07-07 17:00:52 32.33 28.28 -2.63% WERN 2025-07-07 18:00:56 32.33 25.87 -2.63% WERN 2025-07-07 21:00:45 0.00 0.00 -2.63% 2025-07-08 WERN 2025-07-08 05:00:55 28.52 27.54 -2.63% WERN 2025-07-08 07:00:43 29.25 28.19 -2.63% WERN 2025-07-08 08:00:52 32.33 28.19 -2.63% WERN 2025-07-08 09:00:49 32.33 25.70 -2.63% WERN 2025-07-08 10:00:51 28.38 28.32 0.14% WERN 2025-07-08 11:00:46 28.77 28.69 1.38% WERN 2025-07-08 12:00:51 28.79 28.75 1.62% WERN 2025-07-08 13:00:49 28.68 28.66 1.31% WERN 2025-07-08 14:00:52 28.66 28.65 1.24% WERN 2025-07-08 15:00:51 28.83 28.81 1.80% WERN 2025-07-08 16:00:56 28.83 28.82 1.80% WERN 2025-07-08 17:00:55 29.18 28.46 1.84% WERN 2025-07-08 19:00:52 29.18 28.47 1.84% WERN 2025-07-08 21:00:52 0.00 0.00 1.84% 2025-07-09 WERN 2025-07-09 05:00:49 29.99 28.55 1.84% WERN 2025-07-09 08:00:54 29.78 28.01 1.84% WERN 2025-07-09 09:00:49 29.09 28.01 1.84% WERN 2025-07-09 10:00:54 29.00 28.94 0.53% WERN 2025-07-09 11:00:49 28.70 28.67 -0.42% WERN 2025-07-09 12:00:54 28.82 28.80 0.00% WERN 2025-07-09 13:00:49 28.84 28.81 0.07% WERN 2025-07-09 14:00:55 29.05 29.02 0.78% WERN 2025-07-09 15:00:47 29.03 29.01 0.71% WERN 2025-07-09 16:00:58 29.23 29.22 1.48% WERN 2025-07-09 17:00:51 31.96 26.55 1.49% WERN 2025-07-09 18:00:53 29.48 28.89 1.49% WERN 2025-07-09 19:00:46 29.49 28.90 1.49% WERN 2025-07-09 20:00:52 29.47 28.88 1.49% WERN 2025-07-09 21:00:49 0.00 0.00 1.49% 2025-07-10 WERN 2025-07-10 05:00:59 30.09 29.11 1.49% WERN 2025-07-10 06:00:57 30.09 24.36 1.49% WERN 2025-07-10 07:00:52 30.09 29.11 1.49% WERN 2025-07-10 08:00:57 29.44 29.14 1.49% WERN 2025-07-10 09:00:56 31.96 29.05 1.49% WERN 2025-07-10 10:00:55 29.77 29.71 1.63% WERN 2025-07-10 11:00:50 30.32 30.26 3.68% WERN 2025-07-10 12:00:49 30.22 30.17 3.30% WERN 2025-07-10 13:00:48 30.19 30.15 3.23% WERN 2025-07-10 14:00:55 30.30 30.26 3.61% WERN 2025-07-10 15:00:49 30.08 30.05 2.88% WERN 2025-07-10 16:00:57 30.00 29.99 2.60% WERN 2025-07-10 17:00:53 30.33 29.60 2.53% WERN 2025-07-10 18:01:00 30.33 29.84 2.53% WERN 2025-07-10 19:00:50 30.35 29.84 2.53% WERN 2025-07-10 20:00:54 30.36 29.84 2.53% WERN 2025-07-10 21:00:50 0.00 0.00 2.53% 2025-07-11 WERN 2025-07-11 05:02:31 30.70 26.43 2.53% WERN 2025-07-11 06:03:16 30.70 28.91 2.53% WERN 2025-07-11 07:02:23 30.70 29.01 2.53% WERN 2025-07-11 08:03:21 30.49 29.12 2.53%