Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

35.64 +0.47 (+1.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.16 10.48 10.16 10.39 287,573 +0.13(+1.27%)
Aug 28, 2003 10.16 10.33 10.16 10.26 460,652 +0.01(+0.08%)
Aug 27, 2003 10.30 10.32 10.19 10.25 316,579 -0.00(-0.04%)
Aug 26, 2003 10.27 10.31 10.12 10.25 587,169 +0.03(+0.29%)
Aug 25, 2003 10.23 10.28 10.15 10.23 511,984 +0.03(+0.33%)
Aug 22, 2003 10.37 10.41 10.19 10.19 840,967 -0.13(-1.26%)
Aug 21, 2003 10.36 10.41 10.30 10.32 460,843 -0.08(-0.73%)
Aug 20, 2003 10.48 10.48 10.37 10.40 885,048 -0.08(-0.80%)
Aug 19, 2003 10.48 10.55 10.38 10.48 498,436 +0.02(+0.20%)
Aug 18, 2003 10.40 10.52 10.33 10.46 298,641 +0.09(+0.89%)
Aug 15, 2003 10.27 10.46 10.17 10.37 138,348 +0.16(+1.56%)
Aug 14, 2003 10.15 10.35 10.05 10.21 697,085 +0.13(+1.25%)
Aug 13, 2003 10.14 10.21 10.05 10.08 787,345 -0.10(-0.99%)
Aug 12, 2003 10.17 10.20 10.10 10.18 406,076 +0.06(+0.62%)
Aug 11, 2003 9.978 10.14 9.978 10.12 382,986 +0.11(+1.13%)
Aug 08, 2003 9.852 10.04 9.852 10.01 247,118 +0.11(+1.10%)
Aug 07, 2003 9.684 9.898 9.609 9.898 340,050 +0.24(+2.52%)
Aug 06, 2003 9.873 9.894 9.512 9.655 532,593 -0.20(-2.00%)
Aug 05, 2003 9.911 10.06 9.764 9.852 496,909 +0.01(+0.09%)
Aug 04, 2003 9.833 9.953 9.676 9.844 666,171 -0.02(-0.17%)
Aug 01, 2003 9.969 9.999 9.831 9.860 360,660 -0.18(-1.84%)
Jul 31, 2003 10.06 10.15 9.932 10.04 448,821 -0.08(-0.75%)
Jul 30, 2003 10.06 10.13 9.802 10.12 461,606 +0.07(+0.71%)
Jul 29, 2003 10.06 10.14 9.978 10.05 477,636 -0.05(-0.54%)
Jul 28, 2003 10.13 10.20 10.03 10.10 484,696 -0.03(-0.33%)
Jul 25, 2003 10.02 10.20 9.877 10.14 490,230 +0.12(+1.21%)
Jul 24, 2003 10.06 10.12 9.894 10.02 280,513 -0.03(-0.33%)
Jul 23, 2003 9.969 10.06 9.906 10.05 307,610 +0.03(+0.29%)
Jul 22, 2003 9.978 10.07 9.906 10.02 294,634 +0.00(+0.00%)
Jul 21, 2003 9.982 10.12 9.927 10.02 478,399 -0.03(-0.29%)
Jul 18, 2003 9.902 10.10 9.827 10.05 971,492 +0.10(+1.05%)
Jul 17, 2003 10.19 10.26 9.768 9.944 1,904,819 -0.77(-7.19%)
Jul 16, 2003 10.42 10.79 10.41 10.72 1,542,632 +0.26(+2.52%)
Jul 15, 2003 10.17 10.46 10.10 10.45 1,232,159 +0.44(+4.44%)
Jul 14, 2003 9.940 10.13 9.839 10.01 389,474 +0.15(+1.49%)
Jul 11, 2003 9.793 9.936 9.714 9.860 377,834 +0.13(+1.29%)
Jul 10, 2003 9.809 9.906 9.672 9.735 373,254 -0.08(-0.85%)
Jul 09, 2003 9.881 9.936 9.722 9.818 464,087 +0.00(+0.04%)
Jul 08, 2003 9.982 10.15 9.756 9.814 1,800,628 +0.26(+2.68%)
Jul 07, 2003 9.332 9.609 9.227 9.558 695,749 +0.26(+2.84%)
Jul 03, 2003 9.294 9.387 9.240 9.294 420,197 -0.01(-0.09%)
Jul 02, 2003 9.013 9.349 9.013 9.303 1,566,524 +0.23(+2.59%)
Jul 01, 2003 8.867 9.118 8.766 9.068 1,337,495 +0.18(+2.08%)
Jun 30, 2003 9.013 9.093 8.745 8.884 2,368,716 -0.09(-0.98%)
Jun 27, 2003 8.955 9.177 8.816 8.972 1,154,303 +0.10(+1.09%)
Jun 26, 2003 8.800 8.896 8.686 8.875 650,905 +0.15(+1.68%)
Jun 25, 2003 8.712 8.842 8.603 8.728 1,278,148 -0.01(-0.14%)
Jun 24, 2003 8.825 8.913 8.712 8.741 839,250 -0.05(-0.57%)
Jun 23, 2003 9.043 9.043 8.666 8.791 878,941 -0.22(-2.47%)
Jun 20, 2003 9.106 9.231 8.804 9.013 759,294 -0.13(-1.42%)
Jun 19, 2003 9.181 9.223 9.110 9.143 966,912 +0.00(+0.05%)
Jun 18, 2003 9.219 9.271 9.114 9.139 770,934 -0.08(-0.91%)
Jun 17, 2003 9.638 9.638 9.106 9.223 1,242,655 -0.29(-3.08%)
Jun 16, 2003 9.135 9.517 9.085 9.517 1,113,084 +0.34(+3.65%)
Jun 13, 2003 9.328 9.366 9.106 9.181 700,520 -0.21(-2.19%)
Jun 12, 2003 9.403 9.575 9.387 9.387 684,490 -0.05(-0.53%)
Jun 11, 2003 9.252 9.483 9.068 9.437 1,056,600 +0.18(+1.99%)
Jun 10, 2003 9.227 9.391 9.143 9.252 1,074,537 +0.03(+0.32%)
Jun 09, 2003 9.357 9.382 9.177 9.223 1,026,736 -0.13(-1.43%)
Jun 06, 2003 9.546 9.726 9.324 9.357 1,351,998 -0.19(-1.98%)
Jun 05, 2003 9.454 9.726 9.181 9.546 1,424,130 -0.36(-3.68%)
Jun 04, 2003 9.802 9.944 9.647 9.911 1,080,835 +0.14(+1.46%)
Jun 03, 2003 9.642 9.797 9.621 9.768 769,980 +0.08(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.