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:

Werner Enterprise (NQ: WERN )

39.21 +0.64 (+1.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.795 9.081 8.703 8.968 789,306 +0.13(+1.52%)
Jun 27, 2002 8.627 8.837 8.555 8.833 828,658 +0.21(+2.39%)
Jun 26, 2002 8.522 8.644 8.231 8.627 876,944 +0.08(+0.89%)
Jun 25, 2002 8.837 8.837 8.539 8.551 881,126 -0.48(-5.27%)
Jun 21, 2002 9.115 9.119 8.846 9.027 1,546,106 -0.13(-1.38%)
Jun 20, 2002 8.842 9.153 8.837 9.153 1,114,002 +0.32(+3.67%)
Jun 19, 2002 8.690 9.132 8.560 8.829 1,336,993 +0.23(+2.64%)
Jun 18, 2002 8.501 8.694 8.438 8.602 595,782 +0.06(+0.69%)
Jun 17, 2002 8.189 8.585 8.185 8.543 631,521 +0.37(+4.53%)
Jun 14, 2002 8.206 8.395 7.928 8.172 797,861 +0.20(+2.48%)
Jun 12, 2002 7.714 8.050 7.680 7.975 529,626 +0.27(+3.50%)
Jun 11, 2002 7.655 7.890 7.655 7.705 746,913 +0.21(+2.75%)
Jun 10, 2002 7.449 7.688 7.449 7.499 439,517 -0.03(-0.45%)
Jun 07, 2002 7.259 7.533 7.259 7.533 457,007 +0.19(+2.57%)
Jun 06, 2002 7.634 7.659 7.482 7.344 529,436 -0.20(-2.67%)
Jun 05, 2002 7.554 7.731 7.478 7.545 497,689 -0.25(-3.19%)
May 31, 2002 7.667 7.882 7.646 7.794 428,681 +0.13(+1.70%)
May 28, 2002 7.642 7.747 7.449 7.663 373,742 +0.03(+0.39%)
May 27, 2002 7.844 7.912 7.634 7.634 471,454 +0.00(+0.00%)
May 24, 2002 7.844 7.912 7.634 7.634 465,751 -0.26(-3.25%)
May 23, 2002 7.579 7.890 7.519 7.890 700,718 +0.30(+3.94%)
May 22, 2002 7.532 7.651 7.407 7.592 516,319 +0.06(+0.78%)
May 21, 2002 7.764 7.785 7.364 7.533 897,285 -0.29(-3.76%)
May 20, 2002 7.832 7.996 7.710 7.827 840,824 -0.08(-1.01%)
May 17, 2002 7.861 7.941 7.806 7.907 514,608 +0.08(+0.97%)
May 16, 2002 7.947 7.975 7.701 7.832 380,205 -0.06(-0.75%)
May 15, 2002 7.815 8.071 7.684 7.890 576,391 +0.11(+1.35%)
May 14, 2002 7.718 7.966 7.592 7.785 836,262 +0.13(+1.70%)
May 13, 2002 7.676 7.848 7.499 7.655 770,486 +0.17(+2.25%)
May 10, 2002 7.583 7.634 7.486 7.486 785,314 -0.09(-1.17%)
May 09, 2002 7.680 7.735 7.499 7.575 1,317,792 -0.09(-1.21%)
May 08, 2002 7.369 7.688 7.369 7.667 627,149 +0.30(+4.11%)
May 07, 2002 7.281 7.659 7.217 7.364 996,328 +0.03(+0.40%)
May 06, 2002 7.684 7.718 7.301 7.335 429,442 -0.34(-4.39%)
May 03, 2002 7.516 7.680 7.411 7.672 859,264 +0.31(+4.17%)
May 02, 2002 7.335 7.680 7.276 7.364 458,527 +0.03(+0.46%)
May 01, 2002 7.465 7.596 7.200 7.331 747,864 -0.14(-1.86%)
Apr 30, 2002 7.251 7.486 7.238 7.470 852,991 +0.22(+3.08%)
Apr 29, 2002 7.369 7.554 7.238 7.247 607,378 -0.15(-2.05%)
Apr 26, 2002 7.449 7.638 7.364 7.398 835,501 -0.02(-0.23%)
Apr 25, 2002 7.179 7.478 7.074 7.415 1,635,834 +0.26(+3.65%)
Apr 24, 2002 7.154 7.364 7.091 7.154 1,850,080 +0.02(+0.29%)
Apr 23, 2002 7.099 7.234 7.028 7.133 1,059,823 -0.02(-0.29%)
Apr 22, 2002 7.575 7.617 7.070 7.154 1,724,992 -0.43(-5.71%)
Apr 19, 2002 7.659 7.659 7.550 7.587 447,501 +0.01(+0.17%)
Apr 18, 2002 7.890 7.941 7.554 7.575 1,302,014 -0.31(-3.95%)
Apr 17, 2002 8.412 8.416 7.785 7.886 1,749,706 -0.61(-7.23%)
Apr 16, 2002 8.387 8.522 8.290 8.501 448,072 +0.11(+1.30%)
Apr 15, 2002 8.669 8.837 8.290 8.391 417,845 -0.30(-3.44%)
Apr 12, 2002 8.505 8.795 8.501 8.690 500,920 +0.25(+2.99%)
Apr 11, 2002 8.328 8.585 8.328 8.438 781,892 -0.01(-0.10%)
Apr 10, 2002 8.311 8.501 8.248 8.446 309,107 +0.12(+1.47%)
Apr 09, 2002 8.179 8.429 8.135 8.324 452,254 +0.24(+3.02%)
Apr 08, 2002 8.236 8.299 7.991 8.080 469,363 -0.21(-2.49%)
Apr 05, 2002 8.231 8.484 8.185 8.286 742,731 +0.09(+1.13%)
Apr 04, 2002 7.962 8.290 7.962 8.193 498,829 +0.20(+2.47%)
Apr 03, 2002 8.042 8.172 7.895 7.996 718,208 -0.12(-1.45%)
Apr 02, 2002 8.686 8.829 8.038 8.114 1,014,388 -0.58(-6.63%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.