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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.35 10.41 10.25 10.26 377,164 -0.11(-1.04%)
May 27, 2004 10.44 10.53 10.30 10.37 936,677 -0.08(-0.72%)
May 26, 2004 10.27 10.48 10.26 10.44 1,195,873 +0.11(+1.04%)
May 25, 2004 9.996 10.35 9.980 10.33 1,572,107 +0.31(+3.11%)
May 24, 2004 10.00 10.03 9.851 10.02 697,763 +0.10(+1.03%)
May 21, 2004 9.835 9.964 9.781 9.921 307,760 +0.14(+1.43%)
May 20, 2004 9.910 9.916 9.760 9.781 654,409 -0.08(-0.82%)
May 19, 2004 9.910 10.08 9.792 9.862 617,194 +0.01(+0.11%)
May 18, 2004 9.937 9.969 9.738 9.851 785,774 +0.03(+0.33%)
May 17, 2004 9.846 10.01 9.685 9.819 735,721 -0.12(-1.24%)
May 14, 2004 9.797 10.06 9.776 9.942 456,244 +0.00(+0.00%)
May 13, 2004 9.916 10.07 9.851 9.942 687,901 +0.00(+0.00%)
May 12, 2004 9.889 9.969 9.625 9.942 1,192,710 +0.12(+1.26%)
May 11, 2004 9.932 10.02 9.754 9.819 1,556,105 +0.09(+0.88%)
May 10, 2004 9.942 9.953 9.545 9.733 1,729,150 -0.26(-2.58%)
May 07, 2004 10.23 10.26 9.985 9.991 1,752,781 -0.21(-2.11%)
May 06, 2004 10.34 10.40 10.04 10.21 2,361,417 -0.19(-1.81%)
May 05, 2004 10.61 10.62 10.33 10.39 1,160,334 -0.22(-2.08%)
May 04, 2004 10.91 10.92 10.50 10.61 1,057,995 -0.27(-2.52%)
May 03, 2004 10.75 10.95 10.72 10.89 781,122 +0.15(+1.35%)
Apr 30, 2004 10.74 10.89 10.56 10.74 1,091,488 +0.03(+0.25%)
Apr 29, 2004 10.96 11.03 10.60 10.72 960,494 -0.24(-2.16%)
Apr 28, 2004 10.96 11.02 10.82 10.95 1,187,686 +0.03(+0.30%)
Apr 27, 2004 10.99 11.04 10.79 10.92 643,430 +0.02(+0.20%)
Apr 26, 2004 10.88 11.02 10.83 10.90 1,130,376 +0.05(+0.50%)
Apr 23, 2004 10.74 10.93 10.69 10.85 977,985 -0.17(-1.56%)
Apr 22, 2004 10.79 11.13 10.79 11.02 712,090 +0.16(+1.48%)
Apr 21, 2004 10.81 11.01 10.64 10.86 664,642 +0.16(+1.46%)
Apr 20, 2004 10.83 10.99 10.65 10.70 813,126 -0.11(-1.04%)
Apr 19, 2004 10.53 10.82 10.50 10.81 918,256 +0.31(+2.97%)
Apr 16, 2004 10.57 10.68 10.43 10.50 2,355,649 -0.08(-0.71%)
Apr 15, 2004 10.59 10.69 10.52 10.58 941,701 +0.02(+0.15%)
Apr 14, 2004 10.53 10.78 10.51 10.56 1,199,036 +0.05(+0.51%)
Apr 13, 2004 10.56 10.68 10.46 10.51 1,252,997 -0.03(-0.26%)
Apr 12, 2004 10.39 10.58 10.39 10.53 801,404 +0.10(+0.93%)
Apr 08, 2004 10.68 10.69 10.39 10.44 895,928 -0.16(-1.52%)
Apr 07, 2004 10.46 10.68 10.45 10.60 756,933 +0.06(+0.61%)
Apr 06, 2004 10.40 10.68 10.32 10.53 846,433 +0.11(+1.03%)
Apr 05, 2004 10.42 10.54 10.28 10.43 1,566,897 +0.06(+0.57%)
Apr 02, 2004 10.35 10.44 10.21 10.37 1,405,388 +0.16(+1.58%)
Apr 01, 2004 10.15 10.26 10.07 10.21 1,970,669 +0.02(+0.21%)
Mar 31, 2004 10.21 10.23 9.996 10.18 1,535,451 -0.05(-0.53%)
Mar 30, 2004 10.40 10.40 10.20 10.24 1,255,043 -0.17(-1.60%)
Mar 29, 2004 10.50 10.71 10.28 10.40 1,209,642 -0.09(-0.87%)
Mar 26, 2004 10.31 10.62 10.29 10.50 906,348 +0.07(+0.67%)
Mar 25, 2004 10.13 10.45 10.13 10.43 1,332,448 +0.30(+2.92%)
Mar 24, 2004 10.43 10.44 10.08 10.13 1,617,322 +0.18(+1.84%)
Mar 23, 2004 9.899 10.01 9.808 9.948 1,396,271 +0.11(+1.15%)
Mar 22, 2004 10.29 10.33 9.722 9.835 2,855,061 +0.11(+1.11%)
Mar 19, 2004 9.894 9.910 9.609 9.728 2,074,869 -0.13(-1.36%)
Mar 18, 2004 9.964 10.02 9.781 9.862 1,135,028 -0.10(-1.02%)
Mar 17, 2004 10.02 10.10 9.932 9.964 1,111,211 -0.01(-0.11%)
Mar 16, 2004 10.14 10.29 9.711 9.975 1,360,917 -0.22(-2.16%)
Mar 15, 2004 10.35 10.42 10.18 10.20 535,138 -0.26(-2.52%)
Mar 12, 2004 10.34 10.46 10.21 10.46 470,385 +0.13(+1.30%)
Mar 11, 2004 10.21 10.56 10.21 10.32 873,413 +0.21(+2.07%)
Mar 10, 2004 10.32 10.32 10.11 10.11 506,111 -0.16(-1.52%)
Mar 09, 2004 10.47 10.47 10.10 10.27 603,053 -0.05(-0.47%)
Mar 08, 2004 10.44 10.52 10.26 10.32 710,974 -0.15(-1.39%)
Mar 05, 2004 10.43 10.55 10.28 10.46 510,390 +0.10(+0.93%)
Mar 04, 2004 10.52 10.56 10.34 10.37 745,211 -0.15(-1.43%)
Mar 03, 2004 10.58 10.58 10.32 10.52 738,512 -0.10(-0.96%)
Mar 02, 2004 10.54 10.69 10.46 10.62 1,021,339 +0.09(+0.82%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.