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 )

35.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Jun 02, 2003 9.626 9.793 9.571 9.693 950,883 +0.10(+1.00%)
May 30, 2003 9.043 9.647 9.043 9.596 1,760,746 +0.54(+5.92%)
May 29, 2003 9.143 9.194 9.034 9.060 478,780 -0.06(-0.64%)
May 28, 2003 9.102 9.185 9.055 9.118 987,330 +0.02(+0.23%)
May 27, 2003 8.837 9.185 8.837 9.097 1,022,442 +0.13(+1.40%)
May 23, 2003 8.850 9.081 8.758 8.972 462,369 +0.18(+2.05%)
May 22, 2003 8.846 8.921 8.783 8.791 756,050 -0.01(-0.14%)
May 21, 2003 8.707 8.959 8.707 8.804 525,533 +0.07(+0.77%)
May 20, 2003 8.649 8.896 8.636 8.737 955,653 +0.08(+0.92%)
May 19, 2003 8.762 8.892 8.628 8.657 664,072 -0.19(-2.13%)
May 16, 2003 8.892 9.034 8.607 8.846 622,663 -0.10(-1.08%)
May 15, 2003 9.055 9.194 8.892 8.942 964,240 -0.22(-2.42%)
May 14, 2003 9.454 9.475 9.160 9.164 755,096 -0.21(-2.19%)
May 13, 2003 9.605 9.638 9.361 9.370 839,250 -0.25(-2.61%)
May 12, 2003 9.579 9.714 9.441 9.621 418,670 +0.11(+1.15%)
May 09, 2003 9.424 9.571 9.387 9.512 525,724 +0.05(+0.58%)
May 08, 2003 9.718 9.718 9.366 9.458 614,076 -0.29(-3.01%)
May 07, 2003 9.852 9.865 9.680 9.751 473,628 -0.10(-1.06%)
May 06, 2003 9.726 9.856 9.688 9.856 580,109 +0.08(+0.86%)
May 05, 2003 9.714 9.911 9.709 9.772 473,056 +0.09(+0.91%)
May 02, 2003 9.496 9.684 9.336 9.684 498,245 +0.27(+2.85%)
May 01, 2003 9.496 9.538 9.248 9.416 367,529 -0.05(-0.58%)
Apr 30, 2003 9.525 9.533 9.370 9.470 679,529 -0.05(-0.48%)
Apr 29, 2003 9.454 9.600 9.395 9.517 607,397 +0.06(+0.67%)
Apr 28, 2003 9.286 9.483 9.265 9.454 744,791 +0.11(+1.17%)
Apr 25, 2003 9.311 9.395 9.248 9.345 478,017 +0.06(+0.63%)
Apr 24, 2003 9.366 9.433 9.286 9.286 564,270 -0.06(-0.63%)
Apr 23, 2003 9.433 9.496 9.286 9.345 710,443 -0.09(-0.98%)
Apr 22, 2003 9.051 9.538 8.980 9.437 928,365 +0.35(+3.88%)
Apr 21, 2003 9.181 9.223 8.980 9.085 913,099 -0.14(-1.50%)
Apr 17, 2003 9.060 9.265 8.754 9.223 1,746,052 +0.31(+3.43%)
Apr 16, 2003 8.972 9.118 8.867 8.917 837,532 -0.04(-0.47%)
Apr 15, 2003 8.712 9.097 8.573 8.959 1,262,119 +0.39(+4.50%)
Apr 14, 2003 8.368 8.632 8.343 8.573 388,329 +0.12(+1.39%)
Apr 11, 2003 8.573 8.577 8.410 8.456 368,483 -0.05(-0.54%)
Apr 10, 2003 8.464 8.531 8.376 8.502 296,161 +0.13(+1.60%)
Apr 09, 2003 8.468 8.666 8.347 8.368 480,689 -0.03(-0.35%)
Apr 08, 2003 8.674 8.674 8.376 8.397 707,199 -0.26(-3.05%)
Apr 07, 2003 8.548 8.858 8.427 8.661 730,670 +0.31(+3.77%)
Apr 04, 2003 8.292 8.435 8.154 8.347 704,527 +0.22(+2.73%)
Apr 03, 2003 8.322 8.380 8.116 8.125 439,089 -0.22(-2.61%)
Apr 02, 2003 8.146 8.364 8.100 8.343 687,353 +0.32(+3.97%)
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.