Werner Enterprises Inc. Common Stockのデータ

Werner Enterprises Inc. Common Stockの基本情報

名前 Werner Enterprises Inc. Common Stock
ティッカー WERN
United States
上場年 1986.0
セクター Transportation

Werner Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.06 42.34 42.98 42.37 378900.0 42.37
2021-02-12 42.78 41.68 42.05 42.74 456500.0 42.74
2021-02-11 42.9 41.5 42.65 42.01 450200.0 42.01
2021-02-10 43.29 42.25 42.6 42.65 681100.0 42.65
2021-02-09 42.58 40.93 41.08 42.45 527000.0 42.45
2021-02-08 41.58 40.18 41.05 40.92 438200.0 40.92
2021-02-05 41.47 39.7 40.33 40.98 596700.0 40.98
2021-02-04 40.61 39.69 40.22 40.33 804300.0 40.33
2021-02-03 41.62 39.94 41.36 40.08 664800.0 40.08
2021-02-02 41.19 40.19 40.47 40.77 404300.0 40.77
2021-02-01 40.2 38.91 39.78 40.03 636600.0 40.03
2021-01-29 40.13 39.15 40.13 39.24 785900.0 39.24
2021-01-28 42.23 39.96 42.23 39.99 690700.0 39.99
2021-01-27 43.08 41.42 42.74 41.69 847100.0 41.69
2021-01-26 44.02 43.19 43.53 43.3 679600.0 43.3
2021-01-25 44.34 42.63 42.9 44.03 506200.0 44.03
2021-01-22 42.98 42.37 42.52 42.96 456900.0 42.96
2021-01-21 42.8 42.11 42.74 42.63 517700.0 42.63
2021-01-20 42.76 41.9 42.4 42.64 388700.0 42.64
2021-01-19 43.42 42.17 42.91 42.26 473000.0 42.26
2021-01-15 42.05 41.32 42.01 41.94 410800.0 41.94
2021-01-14 42.56 41.75 41.99 42.2 457100.0 42.2
2021-01-13 42.3 40.96 41.9 41.61 606100.0 41.61
2021-01-12 41.96 40.95 41.29 41.74 479400.0 41.74
2021-01-11 42.59 40.88 42.13 41.06 597900.0 41.06
2021-01-08 42.83 42.02 42.2 42.24 846100.0 42.24
2021-01-07 42.18 40.77 41.51 42.07 834700.0 42.07
2021-01-06 41.54 39.42 39.47 41.51 917700.0 41.51
2021-01-05 39.7 38.59 38.8 39.26 742300.0 39.26
2021-01-04 39.53 38.54 39.19 38.8 480100.0 38.8
2020-12-31 39.46 38.85 39.33 39.22 537100.0 39.22
2020-12-30 39.85 39.14 39.41 39.45 377400.0 39.36
2020-12-29 40.02 39.45 39.62 39.67 456900.0 39.58
2020-12-28 40.18 39.59 39.87 39.7 416000.0 39.61
2020-12-24 39.79 39.33 39.79 39.55 177900.0 39.46
2020-12-23 40.04 39.43 39.9 39.66 381000.0 39.57
2020-12-22 40.19 39.62 40.03 39.82 342100.0 39.73
2020-12-21 40.35 39.68 39.87 40.08 537000.0 39.99
2020-12-18 40.2 39.7 39.81 40.1 1253400.0 40.01
2020-12-17 39.81 39.13 39.73 39.68 684400.0 39.59
2020-12-16 40.37 39.37 39.92 39.56 589500.0 39.47
2020-12-15 39.95 39.23 39.47 39.73 762900.0 39.64
2020-12-14 39.99 39.33 39.52 39.5 890400.0 39.41
2020-12-11 40.2 39.61 39.92 40.03 490500.0 39.94
2020-12-10 40.21 39.28 40.21 39.92 613000.0 39.83
2020-12-09 40.31 39.59 40.0 40.08 628800.0 39.99
2020-12-08 40.16 39.47 39.63 39.87 602200.0 39.78
2020-12-07 40.45 39.48 39.86 39.73 534300.0 39.64
2020-12-04 40.05 39.44 39.6 39.61 1125100.0 39.52
2020-12-03 40.36 39.46 39.9 39.84 1527500.0 39.75
2020-12-02 40.56 39.69 40.56 40.0 801400.0 39.91
2020-12-01 40.66 39.97 40.24 40.37 622900.0 40.28
2020-11-30 40.5 39.77 40.5 39.99 578600.0 39.9
2020-11-27 40.38 39.59 39.98 40.23 390700.0 40.14
2020-11-25 41.79 39.6 41.79 40.21 769700.0 40.12
2020-11-24 41.22 39.51 39.57 41.0 1006700.0 40.91
2020-11-23 41.43 39.25 41.1 40.32 1160100.0 40.23
2020-11-20 41.73 40.72 41.2 41.0 892500.0 40.91
2020-11-19 41.93 41.11 41.93 41.46 536800.0 41.37
2020-11-18 42.57 41.72 42.37 41.82 928800.0 41.72
2020-11-17 42.41 41.27 41.73 42.19 569100.0 42.09
2020-11-16 42.31 41.09 41.49 41.97 687600.0 41.87
2020-11-13 41.27 40.67 40.79 41.0 610000.0 40.91
2020-11-12 41.23 40.05 40.98 40.33 863300.0 40.24
2020-11-11 41.36 40.28 40.99 40.81 908700.0 40.72
2020-11-10 41.2 38.96 39.38 40.91 1516500.0 40.82
2020-11-09 40.39 38.81 39.63 39.08 865300.0 38.99
2020-11-06 39.07 38.23 38.8 38.65 760600.0 38.56
2020-11-05 39.46 38.6 38.76 38.72 792900.0 38.63
2020-11-04 39.44 38.16 39.27 38.29 898400.0 38.2
2020-11-03 39.45 38.55 38.55 39.22 1066400.0 39.13
2020-11-02 38.49 37.82 38.17 38.28 806100.0 38.19
2020-10-30 39.48 37.6 38.69 38.02 1139600.0 37.93
2020-10-29 39.64 35.15 36.1 38.48 2344100.0 38.39
2020-10-28 40.06 38.89 39.25 39.86 1409700.0 39.77
2020-10-27 40.71 39.61 40.28 39.79 859200.0 39.7
2020-10-26 40.88 40.03 40.79 40.34 879300.0 40.25
2020-10-23 42.38 41.02 42.07 41.12 731400.0 41.03
2020-10-22 41.76 40.98 41.25 41.73 1040000.0 41.63
2020-10-21 42.38 40.37 41.65 41.37 799500.0 41.28
2020-10-20 41.92 41.25 41.43 41.51 562800.0 41.42
2020-10-19 43.13 41.05 43.13 41.22 585700.0 41.13
2020-10-16 44.36 42.84 43.93 42.97 1040400.0 42.87
2020-10-15 44.91 43.41 43.98 44.65 856900.0 44.55
2020-10-14 43.97 43.19 43.36 43.19 497500.0 43.09
2020-10-13 44.08 43.14 43.3 43.27 400000.0 43.17
2020-10-12 44.44 43.29 43.8 43.4 372100.0 43.3
2020-10-09 43.96 43.11 43.69 43.59 591200.0 43.49
2020-10-08 44.12 43.45 43.79 44.06 661400.0 43.96
2020-10-07 44.14 43.21 43.35 43.39 748000.0 43.29
2020-10-06 43.74 42.91 43.55 43.03 598300.0 42.93
2020-10-05 43.74 42.62 43.27 43.45 605800.0 43.35
2020-10-02 43.2 41.0 41.72 42.95 713400.0 42.85
2020-10-01 42.33 41.17 41.74 42.07 779400.0 41.88
2020-09-30 43.19 41.62 43.19 41.99 804300.0 41.8
2020-09-29 43.74 42.87 43.23 42.94 567100.0 42.75
2020-09-28 43.63 42.5 43.14 43.43 803500.0 43.24
2020-09-25 43.19 42.5 42.72 42.71 650000.0 42.52
2020-09-24 43.41 41.96 42.49 42.88 636700.0 42.69
2020-09-23 43.35 42.02 42.22 42.5 858500.0 42.31
2020-09-22 43.0 41.84 42.84 42.17 872900.0 41.98
2020-09-21 42.68 41.57 42.64 42.62 959300.0 42.43
2020-09-18 44.06 42.13 44.06 42.95 1651900.0 42.76
2020-09-17 44.62 43.11 43.44 44.13 993100.0 43.94
2020-09-16 45.62 43.8 45.27 44.0 1065600.0 43.81
2020-09-15 45.38 42.85 43.53 45.19 1316700.0 44.99
2020-09-14 45.84 43.24 45.69 43.39 1145300.0 43.2
2020-09-11 46.59 45.25 46.54 45.43 724300.0 45.23
2020-09-10 46.93 45.8 46.74 46.19 783300.0 45.99
2020-09-09 47.43 45.48 45.73 46.57 1180100.0 46.36
2020-09-08 46.81 45.21 45.75 45.62 1007700.0 45.42
2020-09-04 46.09 44.65 45.33 45.69 943400.0 45.49
2020-09-03 45.66 44.54 45.31 45.37 827400.0 45.17
2020-09-02 46.61 45.01 46.18 45.48 744500.0 45.28
2020-09-01 46.43 45.62 46.16 46.13 634400.0 45.93
2020-08-31 47.39 45.97 46.76 46.01 582900.0 45.81
2020-08-28 47.37 46.67 47.29 46.78 641200.0 46.57
2020-08-27 47.4 46.76 47.32 47.03 724200.0 46.82
2020-08-26 47.07 46.07 46.07 47.06 542100.0 46.85
2020-08-25 46.86 46.18 46.59 46.32 439800.0 46.12
2020-08-24 47.3 46.35 47.15 46.57 559300.0 46.36
2020-08-21 46.98 45.66 45.73 46.83 1074700.0 46.62
2020-08-20 45.95 44.61 45.0 45.7 738500.0 45.5
2020-08-19 46.12 45.0 45.0 45.27 722400.0 45.07
2020-08-18 44.95 44.43 44.58 44.77 553100.0 44.57
2020-08-17 45.43 44.54 44.54 44.66 529400.0 44.46
2020-08-14 44.9 44.31 44.5 44.56 470900.0 44.36
2020-08-13 45.44 44.18 45.15 44.43 635700.0 44.23
2020-08-12 47.17 44.76 45.0 45.52 1457300.0 45.32
2020-08-11 44.93 43.69 44.02 44.64 1121500.0 44.44
2020-08-10 44.15 42.74 42.86 43.72 1022900.0 43.53
2020-08-07 43.0 41.87 41.87 42.85 917700.0 42.66
2020-08-06 42.98 41.49 42.1 41.94 1147800.0 41.75
2020-08-05 43.84 41.92 43.51 42.15 1443700.0 41.96
2020-08-04 43.83 43.03 43.59 43.5 1375500.0 43.31
2020-08-03 45.16 43.58 44.27 43.73 1074000.0 43.54
2020-07-31 45.35 42.86 44.42 43.99 1247400.0 43.8
2020-07-30 45.67 43.02 45.15 44.52 2413500.0 44.32
2020-07-29 43.9 42.72 42.92 43.42 1793600.0 43.23
2020-07-28 44.16 42.5 43.89 42.6 1011000.0 42.41
2020-07-27 44.78 43.78 44.29 43.84 1034500.0 43.65
2020-07-24 44.62 43.81 43.92 44.15 657000.0 43.96
2020-07-23 44.47 43.73 44.14 43.96 874900.0 43.77
2020-07-22 45.31 44.11 44.93 44.23 1060200.0 44.03
2020-07-21 45.45 44.59 45.18 44.86 859100.0 44.66
2020-07-20 45.49 44.76 45.0 45.16 1277900.0 44.96
2020-07-17 45.61 43.95 44.18 45.23 1258100.0 45.03
2020-07-16 44.1 43.19 43.23 43.83 852500.0 43.64
2020-07-15 43.88 42.78 43.62 43.31 636000.0 43.12
2020-07-14 43.2 41.84 42.2 43.08 882300.0 42.89
2020-07-13 44.51 42.11 44.34 42.15 1548300.0 41.96
2020-07-10 44.67 43.91 44.38 44.08 733400.0 43.89
2020-07-09 45.02 44.17 44.77 44.38 868800.0 44.18
2020-07-08 45.07 44.42 44.7 44.7 1185300.0 44.5
2020-07-07 44.55 42.73 42.94 44.3 1110900.0 44.1
2020-07-06 43.22 42.44 42.89 43.13 895200.0 42.94
2020-07-02 42.62 42.01 42.13 42.31 900200.0 42.12
2020-07-01 43.89 41.95 43.81 41.96 798900.0 41.69
2020-06-30 43.76 42.32 42.56 43.53 1084900.0 43.24
2020-06-29 43.01 42.25 42.75 42.69 1125800.0 42.41
2020-06-26 43.01 41.7 41.7 42.69 2690000.0 42.41
2020-06-25 42.07 41.48 42.0 41.93 764900.0 41.66
2020-06-24 43.02 42.17 42.67 42.24 1010300.0 41.96
2020-06-23 43.33 42.62 42.73 42.9 648900.0 42.62
2020-06-22 42.51 41.51 41.56 42.33 787900.0 42.05
2020-06-19 44.05 41.86 44.05 42.15 1740900.0 41.87
2020-06-18 43.56 42.43 42.71 43.46 1261000.0 43.18
2020-06-17 43.47 42.0 42.39 43.04 1202300.0 42.76
2020-06-16 42.7 41.32 42.68 41.8 1022100.0 41.53
2020-06-15 41.85 39.38 40.17 41.83 1483700.0 41.56
2020-06-12 41.02 39.09 40.95 39.87 1447600.0 39.61
2020-06-11 42.5 39.65 42.22 40.24 1682400.0 39.98
2020-06-10 43.48 41.85 41.9 42.99 2230500.0 42.71
2020-06-09 42.38 40.91 41.58 41.48 2096400.0 41.21
2020-06-08 43.06 41.55 42.79 41.99 4203200.0 41.71
2020-06-05 43.6 41.97 43.08 42.23 6750500.0 41.95
2020-06-04 42.92 41.84 42.25 42.16 7781400.0 41.88
2020-06-03 43.74 42.15 42.48 43.36 1661000.0 43.08
2020-06-02 45.68 44.55 45.33 44.63 555100.0 44.34
2020-06-01 46.08 45.05 46.08 45.08 826600.0 44.78
2020-05-29 46.95 45.27 45.6 46.22 895400.0 45.92
2020-05-28 46.14 44.5 44.9 45.62 603000.0 45.32
2020-05-27 45.07 43.37 44.53 44.64 655900.0 44.35
2020-05-26 45.82 44.06 45.44 44.15 738000.0 43.86
2020-05-22 44.55 42.98 43.25 44.29 516000.0 44.0
2020-05-21 43.38 42.56 42.56 43.27 614800.0 42.99
2020-05-20 43.97 42.72 43.38 42.91 551800.0 42.63
2020-05-19 43.89 42.71 42.95 42.76 590400.0 42.48
2020-05-18 43.64 41.71 42.19 43.32 779600.0 43.04
2020-05-15 42.8 40.38 40.82 41.33 1433800.0 41.06
2020-05-14 41.17 40.22 40.93 41.05 732200.0 40.78
2020-05-13 42.16 41.17 41.67 41.48 710600.0 41.21
2020-05-12 43.68 41.84 43.68 41.92 840200.0 41.65
2020-05-11 43.65 41.03 41.48 43.49 1064500.0 43.21
2020-05-08 42.13 41.11 41.42 41.99 796800.0 41.71
2020-05-07 41.84 40.19 41.63 40.96 778500.0 40.69
2020-05-06 42.06 41.0 41.9 41.05 648300.0 40.78
2020-05-05 41.94 40.87 41.22 41.75 868000.0 41.48
2020-05-04 41.28 40.4 40.66 40.84 708800.0 40.57
2020-05-01 41.16 38.8 39.6 40.98 944700.0 40.71
2020-04-30 40.95 40.05 40.58 40.12 852800.0 39.86
2020-04-29 44.97 40.85 43.85 41.13 2000800.0 40.86
2020-04-28 42.49 41.41 42.19 41.56 915800.0 41.29
2020-04-27 42.38 40.41 40.6 41.99 696700.0 41.71
2020-04-24 40.19 39.43 39.66 40.09 850300.0 39.83
2020-04-23 39.72 39.05 39.31 39.58 530400.0 39.32
2020-04-22 39.94 38.67 39.76 39.08 556200.0 38.82
2020-04-21 39.46 38.29 38.4 38.98 596100.0 38.72
2020-04-20 40.06 39.0 39.88 39.01 734100.0 38.75
2020-04-17 40.49 39.32 40.13 40.11 754200.0 39.85
2020-04-16 39.43 37.44 37.5 39.35 1138600.0 39.0
2020-04-15 38.0 36.94 37.44 37.39 628700.0 37.06
2020-04-14 38.54 36.87 38.46 37.91 607200.0 37.58
2020-04-13 39.14 36.92 38.91 37.36 935100.0 37.03
2020-04-09 39.23 37.5 37.96 38.87 814400.0 38.53
2020-04-08 38.07 36.93 37.34 37.65 442900.0 37.32
2020-04-07 37.61 36.39 37.16 37.0 572500.0 36.67
2020-04-06 36.79 34.32 34.34 36.61 793400.0 36.29
2020-04-03 34.73 32.93 34.33 33.44 695700.0 33.14
2020-04-02 35.14 33.69 34.24 34.52 732800.0 34.22
2020-04-01 35.67 33.87 35.29 34.52 706800.0 34.22
2020-03-31 36.94 35.66 36.25 36.26 1097200.0 35.94
2020-03-30 36.64 34.55 35.1 36.39 1068500.0 36.07
2020-03-27 36.28 33.55 33.76 34.48 1328600.0 34.18
2020-03-26 35.95 34.28 35.12 34.84 1186900.0 34.53
2020-03-25 37.37 33.25 33.56 34.91 1706300.0 34.6
2020-03-24 34.11 32.35 33.0 33.73 727200.0 33.43
2020-03-23 33.91 30.21 32.6 31.33 888600.0 31.05
2020-03-20 34.61 31.9 33.92 32.21 1069800.0 31.93
2020-03-19 34.43 33.05 33.97 33.94 877400.0 33.64
2020-03-18 34.62 31.59 32.52 33.93 1349100.0 33.63
2020-03-17 34.21 29.95 30.39 33.84 1510700.0 33.54
2020-03-16 29.87 28.99 29.26 29.41 662600.0 29.15
2020-03-13 32.11 30.26 31.05 32.05 1022800.0 31.77
2020-03-12 31.97 29.81 30.33 29.86 1126900.0 29.6
2020-03-11 32.51 31.61 31.82 32.21 550400.0 31.93
2020-03-10 32.69 31.39 32.18 32.68 893600.0 32.39
2020-03-09 32.67 31.24 31.67 31.39 702700.0 31.11
2020-03-06 33.53 31.65 32.28 33.23 401900.0 32.94
2020-03-05 34.28 32.97 33.63 33.2 397100.0 32.91
2020-03-04 34.53 33.14 33.55 34.44 402300.0 34.14
2020-03-03 34.4 32.94 33.44 33.13 460600.0 32.84
2020-03-02 33.73 32.49 33.73 33.41 668000.0 33.12
2020-02-28 33.96 32.74 33.46 33.6 671900.0 33.3
2020-02-27 35.49 33.63 34.23 34.23 622300.0 33.93
2020-02-26 36.53 34.84 36.53 34.88 416400.0 34.57
2020-02-25 37.19 36.28 37.1 36.38 550100.0 36.06
2020-02-24 37.24 36.38 36.92 37.03 371100.0 36.7
2020-02-21 38.32 37.69 38.32 37.9 246400.0 37.57
2020-02-20 38.57 37.96 38.36 38.38 278600.0 38.04
2020-02-19 38.64 37.84 38.34 38.49 334100.0 38.15
2020-02-18 38.44 37.87 38.07 38.11 322300.0 37.77