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 )

36.31 +0.57 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 7.659 7.756 7.651 7.668 622,854 +0.02(+0.22%)
Jan 30, 2003 7.769 7.865 7.609 7.651 471,686 -0.13(-1.62%)
Jan 29, 2003 7.676 7.898 7.563 7.777 711,588 -0.08(-1.07%)
Jan 28, 2003 7.936 7.936 7.672 7.861 761,584 -0.08(-0.95%)
Jan 27, 2003 7.999 8.070 7.726 7.936 795,360 -0.09(-1.10%)
Jan 24, 2003 8.032 8.150 7.701 8.024 1,099,917 -0.04(-0.52%)
Jan 23, 2003 8.318 8.359 7.995 8.066 1,258,875 -0.21(-2.53%)
Jan 22, 2003 8.091 8.355 7.995 8.276 564,652 +0.08(+0.97%)
Jan 21, 2003 8.502 8.515 8.112 8.196 999,543 -0.34(-3.93%)
Jan 17, 2003 8.636 8.741 8.330 8.531 607,778 -0.06(-0.73%)
Jan 16, 2003 8.552 8.808 8.494 8.594 665,789 +0.03(+0.39%)
Jan 15, 2003 8.749 8.913 8.536 8.561 865,584 -0.29(-3.31%)
Jan 14, 2003 8.867 8.917 8.758 8.854 470,957 -0.07(-0.75%)
Jan 13, 2003 8.993 8.993 8.879 8.921 383,368 -0.05(-0.61%)
Jan 10, 2003 8.837 8.993 8.678 8.976 440,043 +0.11(+1.28%)
Jan 09, 2003 8.963 9.013 8.758 8.863 521,525 -0.06(-0.70%)
Jan 08, 2003 8.909 9.051 8.858 8.925 379,360 -0.05(-0.56%)
Jan 07, 2003 9.005 9.097 8.825 8.976 501,489 -0.07(-0.74%)
Jan 06, 2003 9.039 9.139 8.972 9.043 770,171 +0.03(+0.33%)
Jan 03, 2003 9.089 9.118 8.976 9.013 378,597 -0.10(-1.06%)
Jan 02, 2003 9.118 9.169 9.022 9.110 735,059 +0.08(+0.93%)
Dec 31, 2002 8.967 9.122 8.879 9.026 939,433 +0.06(+0.65%)
Dec 30, 2002 9.043 9.097 8.846 8.967 847,646 -0.12(-1.29%)
Dec 27, 2002 9.043 9.177 9.013 9.085 359,324 +0.00(+0.00%)
Dec 26, 2002 9.110 9.164 9.043 9.085 423,059 -0.04(-0.46%)
Dec 24, 2002 9.181 9.194 9.122 9.127 172,887 -0.09(-1.00%)
Dec 23, 2002 9.160 9.433 9.181 9.219 550,340 -0.09(-0.99%)
Dec 20, 2002 9.160 9.433 8.972 9.311 3,791,510 +0.25(+2.73%)
Dec 19, 2002 9.064 9.202 9.043 9.064 490,993 -0.03(-0.32%)
Dec 18, 2002 9.194 9.202 9.081 9.093 487,368 -0.14(-1.54%)
Dec 17, 2002 9.324 9.340 9.156 9.236 573,239 -0.06(-0.68%)
Dec 16, 2002 9.018 9.315 8.993 9.299 694,604 +0.31(+3.50%)
Dec 13, 2002 8.913 9.093 8.892 8.984 578,964 +0.05(+0.52%)
Dec 12, 2002 9.039 9.190 8.913 8.938 483,169 -0.08(-0.84%)
Dec 11, 2002 9.005 9.148 9.005 9.013 372,300 +0.00(+0.00%)
Dec 10, 2002 9.097 9.173 9.005 9.013 888,101 -0.11(-1.24%)
Dec 09, 2002 9.441 9.441 9.047 9.127 571,331 -0.32(-3.37%)
Dec 06, 2002 9.353 9.479 9.223 9.445 288,909 +0.09(+0.99%)
Dec 05, 2002 9.324 9.437 9.177 9.353 306,274 +0.12(+1.27%)
Dec 04, 2002 9.173 9.378 9.127 9.236 268,682 +0.05(+0.51%)
Dec 03, 2002 9.366 9.437 9.185 9.190 357,034 -0.23(-2.40%)
Dec 02, 2002 9.345 9.542 9.324 9.416 362,759 +0.16(+1.77%)
Nov 29, 2002 9.412 9.475 9.244 9.252 177,085 -0.21(-2.17%)
Nov 27, 2002 8.695 9.542 8.670 9.458 825,701 +0.76(+8.78%)
Nov 26, 2002 8.758 8.875 8.615 8.695 523,243 -0.19(-2.17%)
Nov 25, 2002 8.766 8.892 8.716 8.888 318,296 +0.08(+0.90%)
Nov 22, 2002 8.930 8.930 8.766 8.808 336,234 -0.12(-1.36%)
Nov 21, 2002 8.741 9.055 8.615 8.930 362,377 +0.28(+3.20%)
Nov 20, 2002 8.452 8.707 8.452 8.653 372,872 +0.16(+1.93%)
Nov 19, 2002 8.691 8.720 8.448 8.489 637,929 -0.22(-2.50%)
Nov 18, 2002 8.741 8.804 8.640 8.707 519,045 +0.02(+0.19%)
Nov 15, 2002 8.775 8.871 8.678 8.691 699,184 -0.09(-1.05%)
Nov 14, 2002 8.678 8.913 8.670 8.783 530,303 +0.11(+1.26%)
Nov 13, 2002 8.531 8.762 8.439 8.674 400,542 +0.09(+1.07%)
Nov 12, 2002 8.540 8.666 8.494 8.582 246,928 +0.03(+0.29%)
Nov 11, 2002 8.829 8.909 8.427 8.557 321,540 -0.34(-3.77%)
Nov 08, 2002 8.762 9.102 8.573 8.892 460,461 +0.11(+1.24%)
Nov 07, 2002 8.837 8.963 8.674 8.783 380,505 -0.15(-1.64%)
Nov 06, 2002 8.846 8.993 8.594 8.930 526,105 +0.13(+1.43%)
Nov 05, 2002 8.858 8.930 8.712 8.804 452,828 -0.03(-0.38%)
Nov 04, 2002 8.808 8.972 8.745 8.837 414,663 +0.12(+1.35%)
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.