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 )

34.74 -0.34 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2002 7.223 7.458 7.211 7.441 856,233 +0.22(+3.08%)
Apr 29, 2002 7.341 7.525 7.211 7.219 609,687 -0.15(-2.05%)
Apr 26, 2002 7.420 7.609 7.337 7.370 838,677 -0.02(-0.23%)
Apr 25, 2002 7.152 7.450 7.048 7.387 1,642,052 +0.26(+3.65%)
Apr 24, 2002 7.127 7.337 7.064 7.127 1,857,113 +0.02(+0.29%)
Apr 23, 2002 7.072 7.207 7.001 7.106 1,063,851 -0.02(-0.29%)
Apr 22, 2002 7.546 7.588 7.043 7.127 1,731,549 -0.43(-5.71%)
Apr 19, 2002 7.630 7.630 7.521 7.559 449,203 +0.01(+0.17%)
Apr 18, 2002 7.861 7.911 7.525 7.546 1,306,963 -0.31(-3.95%)
Apr 17, 2002 8.380 8.385 7.756 7.856 1,756,357 -0.61(-7.23%)
Apr 16, 2002 8.355 8.489 8.259 8.468 449,775 +0.11(+1.30%)
Apr 15, 2002 8.636 8.804 8.259 8.359 419,434 -0.30(-3.44%)
Apr 12, 2002 8.473 8.762 8.468 8.657 502,824 +0.25(+2.99%)
Apr 11, 2002 8.297 8.552 8.297 8.406 784,864 -0.01(-0.10%)
Apr 10, 2002 8.280 8.468 8.217 8.414 310,282 +0.12(+1.47%)
Apr 09, 2002 8.148 8.397 8.104 8.292 453,973 +0.24(+3.02%)
Apr 08, 2002 8.204 8.267 7.961 8.049 471,147 -0.21(-2.49%)
Apr 05, 2002 8.200 8.452 8.154 8.255 745,554 +0.09(+1.13%)
Apr 04, 2002 7.932 8.259 7.932 8.162 500,725 +0.20(+2.47%)
Apr 03, 2002 8.012 8.141 7.865 7.965 720,938 -0.12(-1.45%)
Apr 02, 2002 8.653 8.795 8.007 8.083 1,018,244 -0.57(-6.63%)
Apr 01, 2002 8.783 8.825 8.292 8.657 382,795 -0.13(-1.43%)
Mar 29, 2002 8.863 8.925 8.720 8.783 736,395 +0.00(+0.00%)
Mar 28, 2002 8.863 8.925 8.720 8.783 731,052 -0.08(-0.95%)
Mar 27, 2002 8.686 8.867 8.565 8.867 285,665 +0.20(+2.27%)
Mar 26, 2002 8.489 8.766 8.489 8.670 485,841 +0.11(+1.32%)
Mar 25, 2002 8.347 8.728 8.343 8.557 711,778 +0.21(+2.51%)
Mar 22, 2002 8.280 8.494 8.049 8.347 328,601 +0.09(+1.07%)
Mar 21, 2002 8.347 8.489 7.882 8.259 570,949 -0.16(-1.84%)
Mar 20, 2002 8.473 8.485 8.301 8.414 228,799 -0.18(-2.05%)
Mar 19, 2002 8.448 8.674 8.196 8.590 961,187 +0.02(+0.20%)
Mar 18, 2002 8.707 8.762 8.460 8.573 558,736 -0.18(-2.11%)
Mar 15, 2002 11.41 8.795 8.758 8.758 895,925 +0.21(+2.44%)
Mar 13, 2002 8.763 8.763 8.543 8.549 613,185 -0.20(-2.26%)
Mar 12, 2002 8.546 8.816 8.499 8.747 1,254,868 +0.16(+1.83%)
Mar 11, 2002 8.505 8.615 8.433 8.590 907,056 -0.02(-0.26%)
Mar 08, 2002 8.489 8.710 8.489 8.612 260,031 +0.12(+1.41%)
Mar 07, 2002 8.489 8.628 8.439 8.493 459,762 +0.00(+0.04%)
Mar 06, 2002 8.392 8.533 8.272 8.489 619,037 +0.15(+1.77%)
Mar 05, 2002 8.430 8.483 8.288 8.342 820,803 -0.14(-1.63%)
Mar 04, 2002 7.618 8.483 7.587 8.480 1,186,170 +0.86(+11.26%)
Mar 01, 2002 7.449 7.640 7.427 7.622 822,075 +0.18(+2.36%)
Feb 28, 2002 7.971 7.980 7.446 7.446 726,917 -0.52(-6.55%)
Feb 27, 2002 7.989 8.081 7.908 7.967 822,584 -0.02(-0.20%)
Feb 26, 2002 8.018 8.071 7.933 7.983 674,504 -0.03(-0.43%)
Feb 25, 2002 7.864 8.046 7.817 8.018 648,297 +0.17(+2.16%)
Feb 22, 2002 7.820 7.971 7.716 7.848 530,494 +0.04(+0.52%)
Feb 21, 2002 7.857 8.030 7.785 7.807 1,023,078 -0.07(-0.84%)
Feb 20, 2002 7.961 7.971 7.669 7.873 1,166,070 -0.11(-1.42%)
Feb 19, 2002 7.955 8.134 7.917 7.986 740,911 +0.03(+0.36%)
Feb 18, 2002 8.096 8.147 7.939 7.958 954,890 +0.00(+0.00%)
Feb 15, 2002 8.096 8.147 7.939 7.958 952,091 -0.12(-1.52%)
Feb 14, 2002 8.464 8.489 7.986 8.081 626,416 -0.37(-4.35%)
Feb 13, 2002 8.521 8.615 8.364 8.449 1,272,169 -0.04(-0.48%)
Feb 12, 2002 8.178 8.678 7.908 8.489 2,121,978 +0.27(+3.29%)
Feb 11, 2002 8.128 8.301 7.986 8.219 985,676 +0.14(+1.71%)
Feb 08, 2002 7.820 8.269 7.782 8.081 1,444,421 +0.24(+3.09%)
Feb 07, 2002 8.175 8.206 7.826 7.839 701,219 -0.34(-4.12%)
Feb 06, 2002 8.584 8.603 8.175 8.175 1,693,512 -0.41(-4.73%)
Feb 05, 2002 8.700 8.722 8.370 8.581 1,410,072 -0.20(-2.26%)
Feb 04, 2002 8.917 8.961 8.766 8.779 995,854 -0.12(-1.34%)
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.