STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.39

-0.30

(-0.84%)

At close: 04:00PM EDT

35.50

+0.11

(+0.31%)

After hours:

06:03PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	35.44	35.65	34.94	35.39	35.39	711,800
Apr 23, 2024	35.35	36.01	35.35	35.69	35.69	573,800
Apr 22, 2024	36.18	36.23	35.31	35.34	35.34	507,100
Apr 19, 2024	35.18	35.88	35.06	35.86	35.86	767,200
Apr 18, 2024	35.58	35.60	34.95	35.26	35.26	737,100
Apr 17, 2024	34.95	35.71	34.67	35.39	35.39	914,200
Apr 16, 2024	36.00	36.45	35.76	36.14	36.14	652,700
Apr 15, 2024	36.50	36.60	35.96	36.15	36.15	479,000
Apr 12, 2024	36.61	36.65	36.19	36.52	36.52	503,400
Apr 12, 2024	0.14 Dividend
Apr 11, 2024	37.05	37.43	36.95	36.97	36.83	534,900
Apr 10, 2024	37.70	37.71	36.60	36.90	36.76	495,700
Apr 09, 2024	38.29	38.65	38.22	38.53	38.38	313,100
Apr 08, 2024	37.92	38.50	37.92	38.09	37.95	395,500
Apr 05, 2024	37.97	38.25	37.87	38.13	37.99	264,900
Apr 04, 2024	38.39	38.83	37.85	38.01	37.87	446,600
Apr 03, 2024	37.84	38.44	37.84	38.31	38.16	287,600
Apr 02, 2024	38.13	38.69	37.76	38.03	37.89	537,600
Apr 01, 2024	38.65	38.87	38.25	38.56	38.41	532,100
Mar 28, 2024	38.72	39.43	38.56	39.12	38.97	666,500
Mar 27, 2024	38.39	38.87	38.33	38.57	38.42	591,200
Mar 26, 2024	38.21	38.36	37.95	38.09	37.95	356,500
Mar 25, 2024	38.11	38.33	37.74	37.97	37.83	302,700
Mar 22, 2024	39.17	39.17	38.14	38.26	38.12	337,100
Mar 21, 2024	38.52	39.07	38.27	38.97	38.82	516,000
Mar 20, 2024	37.42	38.61	37.39	38.40	38.25	516,900
Mar 19, 2024	37.32	37.79	37.19	37.58	37.44	500,200
Mar 18, 2024	37.62	37.78	37.15	37.29	37.15	580,800
Mar 15, 2024	37.84	38.36	37.49	37.75	37.61	892,200
Mar 14, 2024	38.76	38.76	37.63	38.01	37.87	726,900
Mar 13, 2024	38.72	39.17	38.72	38.93	38.78	477,900
Mar 12, 2024	39.15	39.17	38.71	38.87	38.72	447,600
Mar 11, 2024	38.65	39.28	38.65	39.19	39.04	463,600
Mar 08, 2024	39.45	39.78	38.54	38.68	38.53	494,600
Mar 07, 2024	38.20	39.33	38.10	39.11	38.96	805,400
Mar 06, 2024	37.64	38.20	37.37	37.88	37.74	508,300
Mar 05, 2024	37.63	38.22	37.24	37.38	37.24	893,300
Mar 04, 2024	39.09	39.38	37.96	37.98	37.84	981,300
Mar 01, 2024	40.12	40.24	38.85	38.98	38.83	1,009,500
Feb 29, 2024	39.62	40.45	39.62	40.14	39.99	601,900
Feb 28, 2024	40.05	40.07	39.36	39.40	39.25	682,100
Feb 27, 2024	40.16	40.53	39.67	40.47	40.32	731,600
Feb 26, 2024	40.62	40.62	40.02	40.12	39.97	458,400
Feb 23, 2024	41.32	41.53	40.44	40.72	40.57	662,000
Feb 22, 2024	40.25	41.48	40.25	41.38	41.22	3,627,300
Feb 21, 2024	39.98	40.48	39.58	40.46	40.31	950,200
Feb 20, 2024	39.82	40.06	39.09	39.89	39.74	793,200
Feb 16, 2024	39.98	40.65	39.61	39.97	39.82	1,442,600
Feb 15, 2024	41.65	41.65	39.85	40.26	40.11	841,100
Feb 14, 2024	41.41	41.63	40.70	41.29	41.13	594,800
Feb 13, 2024	41.42	41.55	40.69	41.08	40.92	457,900
Feb 12, 2024	41.64	42.41	41.46	42.24	42.08	388,000
Feb 09, 2024	41.58	41.76	41.00	41.61	41.45	422,000
Feb 08, 2024	41.49	41.72	40.65	41.49	41.33	722,000
Feb 07, 2024	41.70	42.37	40.95	42.06	41.90	1,078,600
Feb 06, 2024	39.69	40.76	39.62	40.21	40.06	647,400
Feb 05, 2024	39.50	39.96	39.36	39.71	39.56	527,700
Feb 02, 2024	39.03	40.33	38.69	39.95	39.80	488,800
Feb 01, 2024	39.55	39.73	38.81	39.49	39.34	552,600
Jan 31, 2024	40.36	40.63	39.48	39.55	39.40	571,100
Jan 30, 2024	40.20	40.56	39.87	40.24	40.09	371,800
Jan 29, 2024	40.29	40.59	39.86	40.57	40.42	351,500
Jan 26, 2024	41.21	41.21	40.30	40.48	40.33	314,400
Jan 25, 2024	41.19	41.50	40.52	40.88	40.73	519,200
Jan 24, 2024	41.49	41.66	40.76	40.89	40.74	442,100
Jan 23, 2024	42.07	42.16	41.09	41.09	40.93	467,600
Jan 22, 2024	40.25	41.70	40.17	41.68	41.52	596,400
Jan 19, 2024	40.30	40.48	39.53	39.93	39.78	405,800
Jan 18, 2024	39.45	40.07	39.25	40.00	39.85	446,700
Jan 17, 2024	39.16	39.67	39.16	39.37	39.22	327,900
Jan 16, 2024	39.99	40.14	39.47	39.76	39.61	473,900
Jan 12, 2024	40.84	40.88	39.88	40.19	40.04	479,500
Jan 11, 2024	40.46	40.60	39.80	40.29	40.14	564,300
Jan 10, 2024	40.71	40.85	40.12	40.77	40.62	403,000
Jan 09, 2024	41.05	41.22	40.74	40.81	40.66	368,600
Jan 08, 2024	40.73	41.57	40.62	41.54	41.38	380,100
Jan 05, 2024	40.52	41.04	40.45	40.76	40.61	562,600
Jan 04, 2024	40.72	40.95	40.25	40.76	40.61	538,900
Jan 03, 2024	41.72	41.72	40.59	40.74	40.59	466,000
Jan 02, 2024	42.23	42.71	41.67	41.88	41.72	431,700
Dec 29, 2023	42.76	43.00	42.20	42.37	42.21	387,700
Dec 29, 2023	0.14 Dividend
Dec 28, 2023	42.72	43.00	42.63	42.94	42.64	326,500
Dec 27, 2023	43.03	43.11	42.68	42.78	42.48	379,900
Dec 26, 2023	42.94	43.14	42.50	43.02	42.72	260,900
Dec 22, 2023	42.99	43.26	42.57	42.76	42.46	371,500
Dec 21, 2023	41.89	42.74	41.89	42.64	42.34	526,700
Dec 20, 2023	41.55	42.76	41.42	41.78	41.49	542,100
Dec 19, 2023	41.26	42.09	41.26	41.92	41.63	583,100
Dec 18, 2023	42.33	42.80	40.81	41.09	40.80	623,900
Dec 15, 2023	42.01	42.72	41.74	42.08	41.78	1,676,900
Dec 14, 2023	41.28	42.27	41.28	41.87	41.58	682,900
Dec 13, 2023	40.63	40.90	39.35	40.79	40.50	751,600
Dec 12, 2023	40.88	40.95	40.59	40.68	40.39	353,100
Dec 11, 2023	40.27	40.82	40.22	40.78	40.49	364,500
Dec 08, 2023	40.54	40.88	40.08	40.27	39.99	377,000
Dec 07, 2023	40.58	40.92	40.12	40.60	40.31	452,000
Dec 06, 2023	40.65	40.65	40.16	40.44	40.16	362,300
Dec 05, 2023	40.91	40.96	40.41	40.42	40.14	461,500
Dec 04, 2023	40.89	41.60	40.83	41.14	40.85	635,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7288-0.0010(-0.13%)

CRUDE OIL82.44-0.37(-0.45%)

Bitcoin CAD86,358.35-4,327.27(-4.77%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Werner Enterprises, Inc. (WERN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7288
-0.0010(-0.13%)

CRUDE OIL
82.44
-0.37(-0.45%)

Bitcoin CAD
86,358.35
-4,327.27(-4.77%)