Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

36.89 -0.41 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2002 6.267 6.442 6.250 6.370 524,485 +0.11(+1.70%)
May 28, 2002 6.246 6.332 6.088 6.263 457,267 +0.02(+0.39%)
May 27, 2002 6.411 6.466 6.239 6.239 576,818 +0.00(+0.00%)
May 24, 2002 6.411 6.466 6.239 6.239 569,840 -0.21(-3.25%)
May 23, 2002 6.195 6.449 6.145 6.449 857,319 +0.24(+3.94%)
May 22, 2002 6.156 6.253 6.054 6.205 631,708 +0.05(+0.78%)
May 21, 2002 6.346 6.363 6.019 6.157 1,097,815 -0.24(-3.76%)
May 20, 2002 6.401 6.535 6.301 6.398 1,028,736 -0.07(-1.01%)
May 17, 2002 6.425 6.490 6.380 6.463 629,615 +0.06(+0.97%)
May 16, 2002 6.496 6.518 6.294 6.401 465,175 -0.05(-0.75%)
May 15, 2002 6.387 6.597 6.281 6.449 705,206 +0.09(+1.35%)
May 14, 2002 6.308 6.511 6.205 6.363 1,023,154 +0.11(+1.70%)
May 13, 2002 6.274 6.415 6.129 6.257 942,678 +0.14(+2.25%)
May 10, 2002 6.198 6.239 6.119 6.119 960,820 -0.07(-1.17%)
May 09, 2002 6.277 6.322 6.129 6.191 1,612,299 -0.08(-1.21%)
May 08, 2002 6.023 6.284 6.023 6.267 767,307 +0.25(+4.11%)
May 07, 2002 5.951 6.260 5.899 6.019 1,218,993 +0.02(+0.40%)
May 06, 2002 6.281 6.308 5.968 5.995 525,416 -0.28(-4.39%)
May 03, 2002 6.143 6.277 6.057 6.270 1,051,297 +0.25(+4.17%)
May 02, 2002 5.995 6.277 5.947 6.019 561,002 +0.03(+0.46%)
May 01, 2002 6.102 6.208 5.885 5.992 915,000 -0.11(-1.86%)
Apr 30, 2002 5.926 6.119 5.916 6.105 1,043,622 +0.18(+3.08%)
Apr 29, 2002 6.023 6.174 5.916 5.923 743,118 -0.12(-2.05%)
Apr 26, 2002 6.088 6.243 6.019 6.047 1,022,223 -0.01(-0.23%)
Apr 25, 2002 5.868 6.112 5.782 6.061 2,001,419 +0.21(+3.65%)
Apr 24, 2002 5.847 6.019 5.796 5.847 2,263,545 +0.02(+0.30%)
Apr 23, 2002 5.803 5.913 5.744 5.830 1,296,677 -0.02(-0.29%)
Apr 22, 2002 6.191 6.226 5.778 5.847 2,110,502 -0.35(-5.71%)
Apr 19, 2002 6.260 6.260 6.171 6.202 547,512 +0.01(+0.17%)
Apr 18, 2002 6.449 6.490 6.174 6.191 1,592,994 -0.25(-3.95%)
Apr 17, 2002 6.876 6.879 6.363 6.446 2,140,739 -0.50(-7.23%)
Apr 16, 2002 6.855 6.965 6.776 6.948 548,209 +0.09(+1.30%)
Apr 15, 2002 7.085 7.223 6.776 6.858 511,228 -0.24(-3.44%)
Apr 12, 2002 6.951 7.189 6.948 7.103 612,869 +0.21(+2.99%)
Apr 11, 2002 6.807 7.017 6.807 6.896 956,634 -0.01(-0.10%)
Apr 10, 2002 6.793 6.948 6.742 6.903 378,187 +0.10(+1.47%)
Apr 09, 2002 6.685 6.889 6.649 6.803 553,326 +0.20(+3.02%)
Apr 08, 2002 6.731 6.783 6.532 6.604 574,259 -0.17(-2.49%)
Apr 05, 2002 6.728 6.934 6.690 6.772 908,721 +0.08(+1.13%)
Apr 04, 2002 6.508 6.776 6.508 6.697 610,310 +0.16(+2.47%)
Apr 03, 2002 6.573 6.680 6.453 6.535 878,717 -0.10(-1.45%)
Apr 02, 2002 7.099 7.216 6.570 6.631 1,241,089 -0.47(-6.63%)
Apr 01, 2002 7.206 7.240 6.803 7.103 466,571 -0.10(-1.43%)
Mar 29, 2002 7.271 7.323 7.154 7.206 897,556 +0.00(+0.00%)
Mar 28, 2002 7.271 7.323 7.154 7.206 891,044 -0.07(-0.95%)
Mar 27, 2002 7.127 7.275 7.027 7.275 348,184 +0.16(+2.27%)
Mar 26, 2002 6.965 7.192 6.965 7.113 592,168 +0.09(+1.32%)
Mar 25, 2002 6.848 7.161 6.845 7.020 867,552 +0.17(+2.51%)
Mar 22, 2002 6.793 6.969 6.604 6.848 400,516 +0.07(+1.07%)
Mar 21, 2002 6.849 6.965 6.466 6.776 695,903 -0.13(-1.84%)
Mar 20, 2002 6.951 6.962 6.810 6.903 278,872 -0.14(-2.05%)
Mar 19, 2002 6.931 7.116 6.724 7.048 1,171,545 +0.01(+0.20%)
Mar 18, 2002 7.144 7.189 6.941 7.034 681,017 -0.15(-2.11%)
Mar 15, 2002 9.362 7.216 7.185 7.185 1,092,000 +0.17(+2.44%)
Mar 13, 2002 7.190 7.190 7.009 7.014 747,382 -0.16(-2.26%)
Mar 12, 2002 7.012 7.233 6.973 7.177 1,529,497 +0.13(+1.83%)
Mar 11, 2002 6.978 7.068 6.919 7.048 1,105,567 -0.02(-0.26%)
Mar 08, 2002 6.965 7.146 6.965 7.066 316,939 +0.10(+1.41%)
Mar 07, 2002 6.965 7.079 6.924 6.968 560,381 +0.00(+0.04%)
Mar 06, 2002 6.885 7.001 6.787 6.965 754,515 +0.12(+1.77%)
Mar 05, 2002 6.916 6.960 6.800 6.844 1,000,437 -0.11(-1.63%)
Mar 04, 2002 6.251 6.960 6.225 6.957 1,445,766 +0.70(+11.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.