WERN: Historical Prices for Werner Enterprises, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.57	18.79	18.41	18.72	1,242,400	18.72
19-Nov-09	18.65	18.79	18.33	18.74	1,676,100	18.74
18-Nov-09	19.92	20.06	19.70	19.93	1,424,400	19.93
17-Nov-09	19.73	19.88	19.56	19.88	2,387,300	19.88
16-Nov-09	19.64	19.93	19.56	19.75	855,000	19.75
13-Nov-09	19.56	19.78	19.24	19.46	662,800	19.46
12-Nov-09	19.89	19.90	19.40	19.44	1,078,300	19.44
11-Nov-09	19.40	19.88	19.35	19.82	1,159,500	19.82
10-Nov-09	19.00	19.24	18.95	19.16	803,700	19.16
9-Nov-09	18.90	19.26	18.81	19.14	1,053,800	19.14
6-Nov-09	18.91	19.09	18.64	18.80	625,500	18.80
5-Nov-09	18.59	19.02	18.53	18.99	1,011,300	18.99
4-Nov-09	18.69	18.97	18.38	18.53	1,406,100	18.53
3-Nov-09	18.40	18.85	18.40	18.68	867,000	18.68
2-Nov-09	18.79	18.82	18.27	18.51	1,222,900	18.51
30-Oct-09	19.02	19.15	18.67	18.75	998,500	18.75
29-Oct-09	19.19	19.33	18.97	19.15	733,800	19.15
28-Oct-09	19.35	19.61	18.96	19.00	1,122,300	19.00
27-Oct-09	19.52	19.70	19.28	19.47	1,029,200	19.47
26-Oct-09	19.77	20.10	19.31	19.38	1,354,900	19.38
23-Oct-09	20.31	20.31	19.73	19.82	1,287,100	19.82
22-Oct-09	20.27	20.37	19.83	20.31	1,253,200	20.31
21-Oct-09	20.87	21.08	20.29	20.31	2,492,700	20.31
20-Oct-09	20.46	21.40	20.21	20.97	4,428,100	20.97
19-Oct-09	18.45	18.68	18.31	18.66	1,011,800	18.66
16-Oct-09	18.52	18.64	18.31	18.47	928,900	18.47
15-Oct-09	18.55	18.74	18.47	18.58	1,103,900	18.58
14-Oct-09	18.52	18.68	18.33	18.66	1,244,700	18.66
13-Oct-09	18.52	18.67	18.27	18.30	1,007,300	18.30
12-Oct-09	18.79	18.92	18.50	18.61	624,100	18.61
9-Oct-09	18.77	18.94	18.59	18.63	697,200	18.63
8-Oct-09	18.51	18.92	18.43	18.85	999,500	18.85
7-Oct-09	18.16	18.54	18.04	18.35	632,000	18.35
6-Oct-09	18.37	18.67	18.07	18.25	972,900	18.25
5-Oct-09	18.05	18.28	17.89	18.24	940,900	18.24
2-Oct-09	17.98	18.22	17.89	17.94	880,500	17.94
1-Oct-09	18.51	18.78	18.07	18.09	1,650,500	18.09
1-Oct-09	$ 0.05 Dividend
30-Sep-09	18.79	18.98	18.25	18.63	1,556,700	18.58
29-Sep-09	18.97	19.21	18.72	18.72	749,400	18.67
28-Sep-09	18.61	19.11	18.61	18.96	938,200	18.91
25-Sep-09	18.64	18.91	18.44	18.53	1,194,200	18.48
24-Sep-09	19.10	19.28	18.56	18.73	1,284,900	18.68
23-Sep-09	19.35	19.35	18.90	18.93	1,480,900	18.88
22-Sep-09	18.96	19.16	18.79	18.86	675,700	18.81
21-Sep-09	18.76	19.01	18.54	18.87	568,000	18.82
18-Sep-09	18.80	19.12	18.63	18.89	1,073,200	18.84
17-Sep-09	18.92	19.24	18.54	18.77	932,600	18.72
16-Sep-09	18.95	19.01	18.22	18.93	943,400	18.88
15-Sep-09	18.83	19.13	18.76	18.85	1,160,000	18.80
14-Sep-09	18.75	18.95	18.64	18.90	731,600	18.85
11-Sep-09	18.62	18.95	18.56	18.85	1,320,300	18.80
10-Sep-09	18.14	18.44	18.03	18.43	1,191,500	18.38
9-Sep-09	17.87	18.22	17.86	18.04	1,514,800	17.99
8-Sep-09	18.01	18.11	17.75	17.94	677,000	17.89
4-Sep-09	17.59	18.09	17.50	17.95	607,500	17.90
3-Sep-09	17.51	17.70	17.26	17.66	703,300	17.61
2-Sep-09	17.33	17.57	17.26	17.47	563,600	17.42
1-Sep-09	17.46	17.87	17.24	17.42	778,900	17.37
31-Aug-09	17.54	17.66	17.39	17.48	1,159,200	17.43
28-Aug-09	18.03	18.17	17.55	17.72	682,300	17.67
27-Aug-09	17.97	18.05	17.27	17.88	1,040,800	17.83
26-Aug-09	18.15	18.16	17.81	17.92	1,525,300	17.87
25-Aug-09	18.02	18.35	17.95	18.12	958,400	18.07
24-Aug-09	18.21	18.28	17.85	17.93	1,026,000	17.88
21-Aug-09	17.97	18.34	17.76	18.13	1,078,500	18.08
20-Aug-09	17.68	18.00	17.48	17.78	927,200	17.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions