WERN

Werner Enterprise

$34.07 0.05 (0.15%)
16:51 EDT WERN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.32 (0.94%)
P/E:       11.51
Market Cap:       2.46B
EPS:       2.96
Volume:       1.38M
Day's Range:       33.37 - 34.18
52wk Range:       28.67 - 42.80
Previous Close:       16.07
Historical Data for WERN
Date Open High Low Volume Close Change %
05/01/09 16.23 16.36 15.85 902,859 16.07 -0.28   -1.71%
04/30/09 16.23 16.79 15.96 1,052,513 16.35 0.21   1.30%
04/29/09 15.58 16.35 15.44 1,260,319 16.14 0.67   4.33%
04/28/09 15.27 15.61 14.81 1,486,606 15.47 -0.05   -0.32%
04/27/09 16.02 16.23 15.49 1,570,582 15.52 -0.78   -4.79%
04/24/09 16.05 16.51 15.82 981,626 16.30 0.29   1.81%
04/23/09 16.00 16.37 15.39 1,273,880 16.01 0.22   1.39%
04/22/09 15.10 16.14 14.98 981,084 15.79 0.38   2.47%
04/21/09 15.00 15.44 14.95 760,759 15.41 0.31   2.05%
04/20/09 15.79 15.79 15.09 1,330,666 15.10 -0.94   -5.86%
04/17/09 16.93 17.09 15.98 1,668,993 16.04 -0.70   -4.18%
04/16/09 16.02 16.94 15.64 1,943,403 16.74 0.92   5.82%
04/15/09 16.07 16.08 15.61 829,807 15.82 -0.29   -1.80%
04/14/09 16.60 16.70 15.86 1,490,710 16.11 0.03   0.19%
04/13/09 15.98 16.22 15.57 877,732 16.08 -0.23   -1.41%
04/09/09 15.63 16.42 15.45 1,524,083 16.31 1.03   6.74%
04/08/09 14.87 15.28 14.87 879,290 15.28 0.46   3.10%
04/07/09 15.56 15.67 14.77 1,175,009 14.82 -0.89   -5.67%
04/06/09 16.10 16.18 15.40 1,429,931 15.71 -0.51   -3.14%
04/03/09 16.00 16.22 15.72 1,253,047 16.22 0.14   0.87%
04/02/09 15.54 16.49 15.42 1,637,051 16.08 0.82   5.37%
04/01/09 14.92 15.38 14.66 999,664 15.26 0.14   0.93%
03/31/09 15.02 15.45 14.54 1,453,777 15.12 0.27   1.82%
03/30/09 15.22 15.22 14.55 1,757,639 14.85 -0.55   -3.57%
03/26/09 14.15 15.40 14.03 1,966,017 15.40 1.50   10.79%
03/25/09 14.12 14.53 13.45 1,350,798 13.90 -0.11   -0.79%
03/24/09 14.33 14.37 13.87 924,593 14.01 -0.54   -3.71%
03/23/09 14.00 14.55 13.52 1,153,966 14.55 1.15   8.58%
03/20/09 14.39 14.47 13.36 1,504,490 13.40 -0.96   -6.69%
03/19/09 14.68 14.78 14.30 1,665,931 14.36 -0.29   -1.98%
03/18/09 13.99 14.78 13.99 1,272,442 14.65 0.11   0.76%
03/17/09 14.20 14.54 14.15 1,000,197 14.54 0.37   2.61%
03/16/09 14.20 14.59 14.06 832,409 14.17 0.12   0.85%
03/13/09 14.10 14.42 13.89 776,178 14.05 -0.03   -0.21%
03/12/09 13.44 14.11 12.92 1,573,772 14.08 0.58   4.30%
03/11/09 13.06 13.82 13.06 1,369,064 13.50 0.47   3.61%
03/10/09 12.93 13.28 12.80 1,975,749 13.03 0.38   3.00%
03/09/09 12.79 13.39 12.59 1,437,932 12.65 -0.31   -2.39%
03/06/09 13.20 13.36 12.77 1,070,305 12.96 -0.10   -0.77%
03/05/09 13.39 13.47 12.88 1,164,630 13.06 -0.48   -3.55%
03/04/09 13.16 13.70 13.11 1,101,658 13.54 0.80   6.28%
03/02/09 13.49 13.80 12.74 1,522,431 12.74 -0.88   -6.46%
02/27/09 13.45 14.01 13.23 1,972,025 13.62 -0.10   -0.73%
02/26/09 13.88 14.06 13.58 1,510,090 13.72 -0.08   -0.58%
02/25/09 14.10 14.11 13.58 1,601,757 13.80 -0.42   -2.95%
02/24/09 13.79 14.32 13.68 1,091,361 14.22 0.58   4.25%
02/23/09 14.26 14.44 13.64 1,015,560 13.64 -0.55   -3.88%
02/20/09 14.39 14.39 13.89 1,676,395 14.19 -0.01   -0.07%
02/19/09 14.50 14.74 14.14 1,014,232 14.20 -0.26   -1.80%
02/18/09 14.54 14.73 14.17 967,764 14.46 -0.02   -0.14%
02/17/09 14.77 14.85 14.19 1,659,056 14.48 -0.59   -3.92%
02/13/09 15.67 15.76 14.97 1,434,408 15.07 -0.69   -4.38%
02/12/09 15.26 15.81 15.18 1,565,343 15.76 -0.11   -0.69%
02/11/09 15.93 16.02 15.51 1,192,934 15.87 -0.05   -0.31%
02/10/09 15.98 16.39 15.49 1,960,438 15.92 -0.21   -1.30%
02/09/09 16.45 16.65 16.07 1,142,612 16.13 -0.42   -2.54%
02/06/09 15.70 16.62 15.70 1,276,563 16.55 0.80   5.08%
02/05/09 15.16 15.91 14.96 1,317,907 15.75 0.50   3.28%
02/04/09 15.41 15.70 15.09 1,686,784 15.25 -0.15   -0.97%
02/03/09 14.72 15.52 14.52 1,654,043 15.40 0.80   5.48%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!