Werner Enterprises Stock Price History
NASDAQ: WERNIndustrialsTrucking Freight/Courier ServicesUSD
32.70-0.30 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WERN price history at a glance
The price history for Werner Enterprises (WERN) on this page begins on June 16, 1986, when the stock closed at $3.08; it most recently closed at $32.70 on October 5, 2026. The highest price in this record is $50.31, reached on January 30, 2023; the latest close is 35.0% below that peak. Across the 39 complete calendar years in the table, WERN finished higher in 25 and lower in 14. Its best year was 1991 (+74.2%) and its worst was 2015 (-24.9%).
Over roughly 40 years the share price changed +961.7%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, WERN has gained 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $50.31
- Date of high
- Jan 30, 2023
- Low since 1986
- $1.64
- Date of low
- Oct 8, 1990
- 52-week high
- $47.49
- 52-week low
- $23.06
- IPO year
- 1986
- Last close
- $32.70
WERN returns
1 week
-7.50%
1 month
-15.92%
3 months
-25.43%
6 months
+1.05%
Year to date
+8.96%
1 year
+15.75%
3 years
-15.42%
5 years
-25.87%
WERN price return, excluding dividends.
WERN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.70 | +6.83% |
| 2025 | 30.61 | -16.71% |
| 2024 | 36.75 | -13.26% |
| 2023 | 42.37 | +5.24% |
| 2022 | 40.26 | -15.53% |
| 2021 | 47.66 | +21.52% |
| 2020 | 39.22 | +8.94% |
| 2019 | 36.00 | +19.32% |
| 2018 | 30.17 | -21.94% |
| 2017 | 38.65 | +43.41% |
| 2016 | 26.95 | +15.22% |
| 2015 | 23.39 | -24.86% |
| 2014 | 31.13 | +26.96% |
| 2013 | 24.52 | +8.93% |
| 2012 | 22.51 | -6.60% |
| 2011 | 24.10 | +6.64% |
| 2010 | 22.60 | +14.14% |
| 2009 | 19.80 | +12.50% |
| 2008 | 17.60 | +9.86% |
| 2007 | 16.02 | -8.35% |
| 2006 | 17.48 | -11.27% |
| 2005 | 19.70 | -12.99% |
| 2004 | 22.64 | +13.31% |
| 2003 | 19.98 | +16.16% |
| 2002 | 17.20 | +10.77% |
| 2001 | 15.53 | +52.24% |
| 2000 | 10.20 | +20.89% |
| 1999 | 8.44 | -20.49% |
| 1998 | 10.61 | +4.04% |
| 1997 | 10.20 | +24.09% |
| 1996 | 8.22 | +26.85% |
| 1995 | 6.48 | -14.74% |
| 1994 | 7.60 | -22.13% |
| 1993 | 9.76 | +34.07% |
| 1992 | 7.28 | +58.26% |
| 1991 | 4.60 | +74.24% |
| 1990 | 2.64 | -23.26% |
| 1989 | 3.44 | +11.69% |
| 1988 | 3.08 | +24.19% |
| 1987 | 2.48 | -18.42% |
| 1986* | 3.04 | -1.30% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
WERN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.90 | 33.11 | 32.63 | 32.70 | -0.91% | |
| 32.54 | 33.11 | 32.41 | 33.00 | +2.04% | |
| 32.35 | 32.76 | 32.06 | 32.34 | -1.43% | |
| 33.96 | 34.06 | 32.69 | 32.81 | -3.92% | |
| 34.82 | 35.18 | 33.66 | 34.15 | -3.39% | |
| 34.74 | 35.61 | 34.59 | 35.35 | +3.06% | |
| 33.98 | 34.37 | 33.54 | 34.30 | +0.94% | |
| 34.34 | 34.48 | 33.86 | 33.98 | -0.21% | |
| 33.53 | 34.16 | 33.24 | 34.05 | +1.55% | |
| 32.85 | 33.61 | 32.72 | 33.53 | +1.95% | |
| 33.49 | 33.95 | 32.58 | 32.89 | -1.76% | |
| 34.46 | 34.77 | 33.38 | 33.48 | -2.70% | |
| 34.68 | 35.30 | 34.04 | 34.41 | -1.09% | |
| 35.41 | 35.74 | 34.24 | 34.79 | -0.66% | |
| 35.88 | 36.11 | 34.31 | 35.02 | -1.82% | |
| 35.66 | 35.98 | 35.20 | 35.67 | -0.67% | |
| 36.33 | 36.56 | 35.91 | 35.91 | +0.20% | |
| 36.04 | 36.63 | 35.53 | 35.84 | -4.58% | |
| 37.57 | 38.04 | 37.18 | 37.56 | -0.05% | |
| 36.98 | 37.68 | 36.60 | 37.58 | +0.80% | |
| 38.96 | 39.40 | 36.56 | 37.28 | -3.39% | |
| 38.78 | 39.02 | 38.16 | 38.59 | -0.77% | |
| 39.56 | 40.02 | 38.51 | 38.89 | -2.34% | |
| 39.97 | 40.49 | 39.49 | 39.82 | -0.55% | |
| 38.38 | 40.11 | 38.20 | 40.04 | +4.00% | |
| 37.95 | 38.87 | 37.07 | 38.50 | +1.64% | |
| 37.84 | 38.49 | 37.41 | 37.88 | +0.11% | |
| 38.91 | 39.34 | 37.25 | 37.84 | -3.42% | |
| 38.62 | 39.24 | 38.25 | 39.18 | +1.98% | |
| 39.16 | 39.37 | 37.89 | 38.42 | -0.29% | |
| 38.50 | 38.69 | 38.10 | 38.53 | -0.93% | |
| 37.56 | 38.97 | 36.83 | 38.89 | +3.32% | |
| 38.36 | 38.36 | 37.29 | 37.64 | -0.08% | |
| 38.80 | 39.22 | 37.14 | 37.67 | -3.11% | |
| 38.61 | 39.03 | 38.10 | 38.88 | +2.18% | |
| 37.46 | 38.11 | 37.29 | 38.05 | +0.24% | |
| 38.67 | 39.00 | 37.63 | 37.96 | -1.22% | |
| 38.87 | 38.88 | 38.00 | 38.43 | -1.74% | |
| 38.76 | 39.50 | 38.75 | 39.11 | +0.59% | |
| 38.30 | 39.28 | 38.11 | 38.88 | +1.01% | |
| 38.22 | 38.77 | 37.90 | 38.49 | +1.69% | |
| 36.59 | 38.11 | 36.35 | 37.85 | +3.90% | |
| 36.69 | 37.00 | 35.61 | 36.43 | -0.68% | |
| 37.61 | 38.31 | 36.64 | 36.68 | -2.21% | |
| 37.19 | 38.05 | 36.83 | 37.51 | +1.74% | |
| 37.91 | 38.25 | 36.85 | 36.87 | -2.51% | |
| 37.95 | 38.82 | 37.77 | 37.82 | -1.28% | |
| 37.76 | 38.39 | 37.43 | 38.31 | +3.18% | |
| 37.21 | 37.93 | 36.65 | 37.13 | -0.77% | |
| 37.27 | 38.61 | 37.12 | 37.42 | +1.46% | |
| 37.38 | 37.54 | 35.90 | 36.88 | +0.63% | |
| 37.20 | 37.59 | 35.74 | 36.65 | -4.33% | |
| 40.04 | 40.04 | 38.10 | 38.31 | -5.24% | |
| 42.42 | 42.63 | 39.91 | 40.43 | -4.69% | |
| 43.69 | 44.09 | 42.29 | 42.42 | -3.39% | |
| 46.11 | 46.37 | 43.83 | 43.91 | -4.17% | |
| 47.01 | 47.28 | 45.73 | 45.82 | -3.11% | |
| 46.31 | 47.49 | 45.59 | 47.29 | +2.12% | |
| 46.01 | 46.87 | 45.11 | 46.31 | +0.59% | |
| 45.12 | 46.22 | 45.10 | 46.04 | +0.11% | |
| 44.29 | 46.17 | 44.19 | 45.99 | +5.46% | |
| 44.80 | 45.25 | 43.53 | 43.61 | -2.66% | |
| 44.61 | 44.87 | 44.09 | 44.80 | +1.61% | |
| 43.94 | 44.50 | 43.62 | 44.09 | +0.55% | |
| 45.01 | 45.20 | 43.47 | 43.85 | -2.08% | |
| 43.49 | 45.15 | 43.49 | 44.78 | +3.75% | |
| 43.47 | 43.90 | 41.92 | 43.16 | -0.37% | |
| 43.02 | 43.92 | 42.72 | 43.32 | +0.77% | |
| 43.57 | 43.97 | 42.54 | 42.99 | -0.49% | |
| 43.82 | 44.05 | 42.48 | 43.20 | -1.41% | |
| 44.25 | 44.52 | 42.87 | 43.82 | +0.48% | |
| 43.48 | 43.91 | 42.57 | 43.61 | -0.27% | |
| 42.13 | 43.76 | 42.11 | 43.73 | +2.24% | |
| 41.99 | 43.10 | 41.91 | 42.77 | +1.35% | |
| 41.25 | 42.46 | 41.25 | 42.20 | +2.95% | |
| 40.99 | 41.76 | 40.73 | 40.99 | -0.10% | |
| 41.57 | 41.59 | 40.78 | 41.03 | +0.42% | |
| 40.32 | 41.22 | 40.18 | 40.86 | +0.42% | |
| 40.39 | 41.00 | 40.14 | 40.69 | +2.03% | |
| 42.12 | 42.12 | 39.68 | 39.88 | -5.32% | |
| 43.15 | 43.86 | 41.66 | 42.12 | -2.21% | |
| 44.21 | 44.21 | 42.73 | 43.07 | -2.02% | |
| 44.10 | 44.80 | 43.40 | 43.96 | +0.27% | |
| 42.68 | 43.91 | 42.56 | 43.84 | +2.55% | |
| 42.33 | 43.25 | 41.11 | 42.75 | -1.72% | |
| 44.75 | 45.27 | 42.49 | 43.50 | -2.27% | |
| 43.76 | 44.75 | 43.23 | 44.51 | +2.42% | |
| 43.47 | 44.15 | 43.07 | 43.46 | +0.53% | |
| 43.56 | 43.71 | 43.08 | 43.23 | +0.46% | |
| 42.97 | 43.42 | 42.64 | 43.03 | +0.09% | |
| 42.95 | 43.27 | 41.89 | 42.99 | +1.11% | |
| 41.51 | 42.55 | 40.91 | 42.52 | +2.43% | |
| 41.06 | 42.01 | 40.58 | 41.51 | -0.02% | |
| 40.61 | 41.61 | 40.28 | 41.52 | +1.47% | |
| 41.00 | 41.49 | 40.51 | 40.92 | +0.39% | |
| 40.37 | 41.16 | 39.96 | 40.76 | +2.44% | |
| 40.00 | 40.11 | 39.30 | 39.79 | -0.08% | |
| 39.87 | 40.09 | 39.05 | 39.82 | -0.38% | |
| 38.07 | 40.00 | 37.97 | 39.97 | +5.82% | |
| 37.77 | 38.68 | 36.89 | 37.77 | -0.24% | |
| 37.29 | 38.35 | 36.93 | 37.86 | +1.47% | |
| 37.15 | 37.68 | 36.60 | 37.31 | +0.43% | |
| 34.85 | 37.88 | 34.10 | 37.15 | +7.43% | |
| 34.14 | 34.81 | 34.12 | 34.58 | +1.35% | |
| 35.44 | 35.44 | 33.32 | 34.12 | -3.64% | |
| 36.39 | 36.52 | 35.01 | 35.41 | -2.77% | |
| 36.32 | 36.86 | 35.83 | 36.42 | +0.11% | |
| 36.43 | 36.68 | 36.08 | 36.38 | -0.05% | |
| 35.03 | 36.69 | 35.03 | 36.40 | +4.99% | |
| 34.44 | 35.36 | 34.35 | 34.67 | +0.81% | |
| 35.37 | 35.59 | 34.19 | 34.39 | -4.23% | |
| 37.30 | 37.38 | 35.78 | 35.91 | -2.60% | |
| 35.97 | 36.97 | 35.62 | 36.87 | +1.32% | |
| 38.46 | 38.46 | 35.90 | 36.39 | +5.78% | |
| 34.36 | 34.73 | 33.82 | 34.40 | +0.76% | |
| 33.85 | 34.39 | 33.73 | 34.14 | +0.92% | |
| 33.90 | 34.33 | 33.53 | 33.83 | -0.24% | |
| 33.58 | 34.37 | 33.33 | 33.91 | +2.05% | |
| 33.98 | 34.21 | 33.01 | 33.23 | -0.81% | |
| 33.57 | 34.32 | 33.23 | 33.50 | 0.00% | |
| 32.37 | 33.66 | 32.29 | 33.50 | +2.82% | |
| 32.98 | 33.37 | 32.28 | 32.58 | +0.28% | |
| 30.95 | 32.65 | 30.95 | 32.49 | +5.38% | |
| 31.45 | 31.72 | 30.69 | 30.83 | -2.93% | |
| 31.77 | 32.50 | 31.41 | 31.76 | -0.13% | |
| 32.17 | 32.37 | 31.06 | 31.80 | -1.73% | |
| 31.77 | 32.50 | 31.71 | 32.36 | +2.24% | |
| 31.56 | 32.03 | 31.39 | 31.65 | -0.41% | |
| 32.28 | 32.95 | 31.76 | 31.78 | +3.01% | |
| 31.00 | 31.55 | 30.60 | 30.85 | -0.45% | |
| 30.39 | 31.27 | 30.11 | 30.99 | +1.74% | |
| 29.06 | 30.53 | 29.02 | 30.46 | +2.59% | |
| 29.86 | 30.48 | 29.32 | 29.69 | +0.95% | |
| 29.07 | 29.89 | 28.64 | 29.41 | +2.69% | |
| 28.80 | 29.06 | 28.38 | 28.64 | +0.14% | |
| 28.44 | 28.79 | 28.20 | 28.60 | -0.83% | |
| 28.50 | 29.17 | 28.48 | 28.84 | -1.03% | |
| 29.33 | 29.39 | 28.54 | 29.14 | +0.94% | |
| 27.75 | 29.47 | 27.45 | 28.87 | +3.00% | |
| 28.18 | 28.90 | 27.84 | 28.03 | +3.17% | |
| 27.34 | 27.41 | 26.76 | 27.17 | +0.04% | |
| 26.90 | 27.31 | 26.62 | 27.16 | 0.00% | |
| 27.00 | 27.70 | 26.89 | 27.16 | -0.59% | |
| 27.77 | 28.02 | 26.92 | 27.32 | +0.22% | |
| 27.99 | 28.08 | 27.08 | 27.26 | -1.30% | |
| 28.12 | 28.21 | 26.70 | 27.62 | -0.72% | |
| 29.03 | 29.65 | 27.78 | 27.82 | -6.01% | |
| 31.04 | 31.04 | 28.99 | 29.60 | -4.91% | |
| 30.98 | 32.04 | 30.83 | 31.13 | -0.29% | |
| 30.80 | 31.23 | 29.40 | 31.22 | +1.36% | |
| 32.23 | 32.23 | 30.35 | 30.80 | -7.20% | |
| 34.38 | 34.52 | 33.01 | 33.19 | -3.85% | |
| 34.64 | 35.32 | 34.35 | 34.52 | -0.03% | |
| 33.75 | 34.73 | 33.24 | 34.53 | -0.20% | |
| 34.31 | 34.90 | 33.64 | 34.60 | -1.40% | |
| 33.83 | 35.24 | 33.65 | 35.09 | +2.42% | |
| 32.83 | 34.65 | 32.68 | 34.26 | +4.93% | |
| 33.43 | 33.43 | 32.50 | 32.65 | -1.60% | |
| 32.92 | 33.50 | 32.81 | 33.18 | +1.16% | |
| 35.15 | 35.22 | 32.67 | 32.80 | -7.42% | |
| 34.54 | 35.89 | 33.94 | 35.43 | +2.16% | |
| 33.94 | 34.94 | 33.33 | 34.68 | +2.18% | |
| 33.87 | 34.10 | 33.39 | 33.94 | +0.59% | |
| 33.50 | 33.96 | 33.17 | 33.74 | +1.60% | |
| 32.72 | 33.87 | 32.55 | 33.21 | +1.84% | |
| 35.01 | 35.45 | 31.07 | 32.61 | -5.34% | |
| 34.99 | 36.27 | 34.26 | 34.45 | -1.35% | |
| 35.53 | 36.18 | 34.88 | 34.92 | -1.83% | |
| 35.31 | 35.71 | 34.23 | 35.57 | +2.33% | |
| 34.40 | 36.32 | 33.18 | 34.76 | -8.21% | |
| 37.81 | 38.45 | 37.53 | 37.87 | +0.11% | |
| 37.55 | 38.39 | 37.23 | 37.83 | +1.75% | |
| 36.03 | 37.58 | 36.03 | 37.18 | +2.20% | |
| 34.25 | 36.50 | 34.22 | 36.38 | +6.22% | |
| 33.59 | 34.65 | 33.08 | 34.25 | -1.13% | |
| 35.05 | 35.89 | 34.30 | 34.64 | +0.90% | |
| 33.59 | 35.16 | 33.26 | 34.33 | +4.00% | |
| 33.25 | 33.49 | 32.93 | 33.01 | -1.14% | |
| 33.72 | 34.01 | 32.98 | 33.39 | -1.33% | |
| 34.65 | 34.78 | 33.80 | 33.84 | -2.34% | |
| 33.95 | 34.69 | 33.69 | 34.65 | +2.12% | |
| 32.51 | 34.35 | 32.51 | 33.93 | +5.27% | |
| 32.38 | 32.89 | 31.98 | 32.23 | -2.75% | |
| 33.11 | 33.62 | 32.84 | 33.14 | -1.19% | |
| 33.25 | 33.70 | 33.02 | 33.54 | +1.36% | |
| 33.11 | 33.55 | 32.74 | 33.09 | -0.39% | |
| 33.23 | 33.49 | 32.76 | 33.22 | +0.51% | |
| 33.00 | 33.37 | 32.63 | 33.05 | -0.57% | |
| 33.00 | 33.49 | 32.72 | 33.24 | +0.67% | |
| 31.80 | 33.23 | 31.80 | 33.02 | +2.39% | |
| 32.83 | 32.97 | 32.02 | 32.25 | -1.68% | |
| 32.37 | 33.12 | 32.34 | 32.80 | +2.18% | |
| 30.43 | 32.39 | 30.32 | 32.10 | +4.87% | |
| 30.01 | 30.72 | 29.79 | 30.61 | +2.00% | |
| 30.42 | 30.42 | 29.99 | 30.01 | -1.02% | |
| 30.54 | 30.77 | 30.18 | 30.32 | -1.21% | |
| 30.58 | 30.72 | 30.31 | 30.69 | +0.43% | |
| 30.38 | 30.72 | 30.33 | 30.56 | -0.07% | |
| 30.40 | 30.71 | 30.39 | 30.58 | +0.30% | |
| 30.48 | 30.78 | 30.33 | 30.49 | -0.03% | |
| 30.26 | 30.86 | 30.25 | 30.50 | +0.69% | |
| 30.74 | 30.98 | 29.63 | 30.29 | -2.42% | |
| 30.81 | 31.48 | 30.64 | 31.04 | +1.64% | |
| 30.28 | 30.89 | 30.24 | 30.54 | +0.39% | |
| 30.77 | 31.25 | 30.17 | 30.42 | -0.85% | |
| 30.77 | 30.90 | 30.32 | 30.68 | -0.07% | |
| 30.89 | 31.25 | 30.27 | 30.70 | +0.13% | |
| 30.15 | 31.09 | 30.15 | 30.66 | +2.51% | |
| 29.07 | 30.11 | 29.00 | 29.91 | +2.68% | |
| 29.13 | 29.85 | 29.00 | 29.13 | -0.58% | |
| 29.82 | 30.26 | 29.24 | 29.30 | -0.91% | |
| 28.68 | 29.60 | 28.68 | 29.57 | +2.71% | |
| 28.87 | 29.30 | 28.66 | 28.79 | 0.00% | |
| 27.24 | 29.31 | 27.24 | 28.79 | +5.92% | |
| 26.06 | 27.39 | 25.56 | 27.18 | +5.31% | |
| 25.23 | 26.23 | 25.23 | 25.81 | +0.98% | |
| 25.53 | 25.63 | 25.26 | 25.56 | +0.08% | |
| 24.98 | 25.75 | 24.98 | 25.54 | +1.35% | |
| 24.74 | 25.54 | 24.54 | 25.20 | +2.77% | |
| 24.90 | 24.90 | 24.20 | 24.52 | +0.04% | |
| 23.19 | 24.70 | 23.06 | 24.51 | +5.87% | |
| 23.30 | 23.84 | 23.13 | 23.15 | -0.52% | |
| 23.85 | 23.86 | 23.14 | 23.27 | -2.06% | |
| 23.61 | 24.04 | 23.31 | 23.76 | +0.38% | |
| 24.34 | 24.41 | 23.64 | 23.67 | -2.79% | |
| 24.60 | 24.80 | 24.05 | 24.35 | -1.18% | |
| 25.00 | 25.44 | 24.51 | 24.64 | -2.03% | |
| 24.85 | 25.40 | 24.79 | 25.15 | +1.33% | |
| 25.49 | 25.49 | 24.26 | 24.82 | -2.09% | |
| 26.25 | 26.25 | 25.23 | 25.35 | -3.24% | |
| 25.45 | 26.26 | 25.40 | 26.20 | +2.38% | |
| 26.46 | 26.52 | 25.56 | 25.59 | -3.94% | |
| 26.39 | 26.81 | 25.95 | 26.64 | +1.33% | |
| 25.67 | 26.30 | 25.53 | 26.29 | +2.34% | |
| 25.95 | 26.17 | 25.18 | 25.69 | -1.95% | |
| 23.85 | 26.31 | 23.50 | 26.20 | +3.19% | |
| 26.98 | 26.98 | 25.20 | 25.39 | -5.58% | |
| 27.21 | 27.50 | 26.55 | 26.89 | -1.32% | |
| 27.74 | 27.74 | 27.11 | 27.25 | -0.80% | |
| 27.65 | 27.92 | 27.35 | 27.47 | -0.76% | |
| 27.44 | 27.71 | 27.14 | 27.68 | +1.17% | |
| 28.14 | 28.14 | 26.94 | 27.36 | -3.49% | |
| 28.69 | 28.95 | 28.31 | 28.35 | -1.66% | |
| 28.20 | 29.18 | 28.01 | 28.83 | +2.05% | |
| 27.93 | 28.47 | 27.85 | 28.25 | +1.47% | |
| 27.85 | 27.97 | 27.17 | 27.84 | +0.11% | |
| 27.40 | 27.94 | 27.10 | 27.81 | +5.82% | |
| 25.93 | 26.67 | 25.88 | 26.28 | -0.98% | |
| 26.04 | 26.79 | 25.99 | 26.54 | +0.49% | |
| 26.70 | 26.99 | 25.93 | 26.41 | -0.45% | |
| 28.01 | 28.34 | 26.47 | 26.53 | -6.09% | |
| 29.05 | 29.21 | 28.21 | 28.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WERN chart for longer ranges.