WERN

Werner Enterprise

$29.56 4.51 (13.24%)
16:59 EDT WERN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.32 (1.08%)
P/E:       9.99
Market Cap:       2.14B
EPS:       2.96
Volume:       1.22M
Day's Range:       29.52 - 30.44
52wk Range:       28.67 - 42.80
Previous Close:       32.28
Historical Data for WERN
Date Open High Low Volume Close Change %
05/01/19 33.41 33.53 32.20 921,646 32.28 -1.22   -3.64%
04/30/19 34.65 34.78 33.49 963,377 33.50 -1.05   -3.04%
04/29/19 35.75 35.85 34.50 847,930 34.55 -1.20   -3.36%
04/26/19 36.34 36.53 34.87 1,282,000 35.75 0.94   2.70%
04/25/19 36.13 36.20 34.72 894,400 34.81 -1.32   -3.65%
04/24/19 35.50 36.20 35.29 693,920 36.13 0.68   1.92%
04/23/19 35.36 35.50 35.11 526,396 35.45 0.10   0.28%
04/22/19 35.35 35.50 35.02 417,385 35.35 0.02   0.06%
04/18/19 34.83 35.45 34.51 556,100 35.33 0.54   1.55%
04/17/19 34.95 35.38 34.75 593,617 34.79 0.05   0.14%
04/16/19 33.90 34.78 33.70 668,646 34.74 0.35   1.02%
04/15/19 35.10 35.24 34.26 561,687 34.39 -0.62   -1.77%
04/12/19 35.38 35.77 34.98 505,800 35.01 -0.21   -0.60%
04/11/19 34.86 35.47 34.77 362,365 35.22 0.48   1.38%
04/10/19 34.92 35.03 34.53 404,416 34.74 -0.24   -0.69%
04/09/19 35.02 35.17 34.81 451,957 34.98 -0.26   -0.74%
04/08/19 35.09 35.43 35.03 282,899 35.24 0.02   0.06%
04/05/19 35.11 35.76 35.11 553,400 35.22 0.21   0.60%
04/04/19 34.42 35.24 34.42 268,499 35.01 0.53   1.54%
04/03/19 34.56 35.02 34.28 498,860 34.48 -0.02   -0.06%
04/02/19 34.85 34.93 34.32 441,983 34.50 -0.28   -0.81%
04/01/19 34.30 34.86 34.30 429,962 34.78 0.63   1.84%
03/29/19 34.57 34.72 33.96 514,100 34.15 -0.27   -0.78%
03/28/19 33.75 34.53 33.75 541,599 34.42 0.80   2.38%
03/27/19 33.71 34.09 33.58 546,941 33.62 -0.08   -0.24%
03/26/19 32.95 33.74 32.91 560,268 33.70 0.87   2.65%
03/25/19 32.74 33.31 32.66 486,242 32.83 -0.03   -0.09%
03/22/19 33.22 33.49 32.85 717,700 32.86 -0.47   -1.41%
03/21/19 32.76 33.40 32.60 585,395 33.33 0.39   1.18%
03/20/19 33.26 33.29 32.51 1,042,735 32.94 -0.39   -1.17%
03/19/19 34.68 34.70 33.12 876,079 33.33 -1.49   -4.28%
03/18/19 34.51 34.96 34.43 418,621 34.82 0.40   1.16%
03/15/19 34.73 35.11 34.36 789,400 34.42 -0.31   -0.89%
03/14/19 35.10 35.11 34.53 464,391 34.73 -0.40   -1.14%
03/13/19 34.98 35.46 34.90 480,237 35.13 0.30   0.86%
03/12/19 35.20 35.31 34.40 509,740 34.83 -0.29   -0.83%
03/11/19 33.96 35.34 33.92 1,012,857 35.12 1.16   3.42%
03/08/19 33.47 34.01 33.24 608,300 33.96 0.31   0.92%
03/07/19 33.49 33.91 33.29 657,381 33.65 0.12   0.36%
03/06/19 33.41 33.79 33.25 545,279 33.53 0.14   0.42%
03/05/19 33.74 33.91 33.33 609,617 33.39 -0.39   -1.15%
03/04/19 34.58 34.93 33.76 440,750 33.78 -0.75   -2.17%
03/01/19 34.82 34.91 34.48 349,700 34.53 0.00   0.00%
02/28/19 34.51 34.63 34.08 566,498 34.53 0.02   0.06%
02/27/19 34.85 35.04 34.46 445,914 34.51 -0.37   -1.06%
02/26/19 34.74 35.16 34.47 657,201 34.88 0.04   0.11%
02/25/19 35.25 35.45 34.81 543,765 34.84 -0.16   -0.46%
02/22/19 34.92 35.03 34.55 706,200 35.00 0.12   0.34%
02/21/19 35.07 35.39 34.68 572,790 34.88 -0.19   -0.54%
02/20/19 34.88 35.37 34.84 417,865 35.07 0.20   0.57%
02/19/19 34.45 35.28 34.27 674,589 34.87 0.41   1.19%
02/15/19 35.12 35.29 34.15 753,300 34.46 -0.60   -1.71%
02/14/19 34.91 35.28 34.46 621,379 35.06 0.09   0.26%
02/13/19 34.33 35.02 34.33 609,845 34.97 0.56   1.63%
02/12/19 34.12 34.76 33.91 588,877 34.41 0.50   1.47%
02/11/19 34.05 34.49 33.64 737,707 33.91 -0.26   -0.76%
02/08/19 34.51 34.72 33.50 1,173,500 34.17 -0.37   -1.07%
02/07/19 35.25 35.45 33.25 2,483,331 34.54 1.34   4.04%
02/06/19 33.82 34.05 33.08 822,400 33.20 -0.59   -1.75%
02/05/19 33.61 34.08 33.42 591,262 33.79 0.08   0.24%
02/04/19 33.04 33.74 32.71 460,203 33.71 0.70   2.12%
02/01/19 33.00 33.36 32.43 425,700 33.01 0.09   0.27%
01/31/19 33.73 33.73 32.52 521,606 32.92 -0.73   -2.17%
01/30/19 33.35 33.76 32.66 516,860 33.65 0.30   0.90%
01/29/19 32.90 33.49 32.80 375,775 33.35 0.44   1.34%
01/28/19 32.25 32.93 32.00 466,600 32.91 0.45   1.39%
01/25/19 32.19 32.77 31.93 367,900 32.46 0.45   1.41%
01/24/19 32.62 32.62 31.99 381,531 32.01 -0.50   -1.54%
01/23/19 32.87 33.08 32.06 694,763 32.51 -0.28   -0.85%
01/22/19 33.08 33.17 32.57 780,222 32.79 -0.31   -0.94%
01/18/19 32.28 33.13 32.22 1,017,700 33.10 1.18   3.70%
01/17/19 31.47 32.05 31.23 751,018 31.92 0.80   2.57%
01/16/19 31.05 31.58 30.89 315,529 31.12 0.16   0.52%
01/15/19 31.29 31.29 30.59 302,073 30.96 -0.25   -0.80%
01/14/19 31.03 31.49 30.86 503,166 31.21 -0.09   -0.29%
01/11/19 31.23 31.62 30.11 449,800 31.30 0.00   0.00%
01/10/19 31.51 31.65 31.14 527,304 31.30 -0.35   -1.11%
01/09/19 31.00 31.83 30.95 796,715 31.65 0.73   2.36%
01/08/19 30.48 30.96 30.41 762,788 30.92 0.68   2.25%
01/07/19 30.05 30.78 29.74 595,517 30.24 0.07   0.23%
01/04/19 29.50 30.21 29.50 422,500 30.17 1.00   3.43%
01/03/19 30.03 30.03 29.02 586,952 29.17 -1.00   -3.31%
01/02/19 29.16 30.27 29.16 666,498 30.17 0.63   2.13%
12/31/18 30.17 30.18 29.23 649,200 29.54 -0.51   -1.70%
12/28/18 30.16 30.53 29.73 472,100 30.05 0.00   0.00%
12/27/18 29.47 30.15 29.25 755,770 30.05 -0.02   -0.07%
12/26/18 29.18 30.14 28.96 381,561 30.07 0.96   3.30%
12/24/18 29.33 29.54 28.67 209,500 29.11 -0.29   -0.99%
12/21/18 30.21 30.72 29.33 1,501,200 29.40 -0.68   -2.26%
12/20/18 30.02 30.68 29.91 648,661 30.08 -0.15   -0.50%
12/19/18 30.50 30.89 30.02 629,338 30.23 -0.42   -1.37%
12/18/18 30.91 31.38 30.56 664,305 30.65 -0.19   -0.62%
12/17/18 30.02 31.20 29.85 764,285 30.84 0.80   2.66%
12/14/18 30.77 31.06 29.89 1,179,900 30.04 -0.97   -3.13%
12/13/18 32.23 32.23 30.98 1,172,057 31.01 -0.91   -2.85%
12/12/18 32.44 32.49 31.90 479,155 31.92 -0.05   -0.16%
12/11/18 32.23 32.62 31.73 722,375 31.97 0.23   0.72%
12/10/18 31.20 31.95 31.00 872,662 31.74 0.69   2.22%
12/07/18 32.14 32.48 30.91 654,500 31.05 -1.37   -4.23%
12/06/18 31.27 32.44 31.14 938,604 32.42 0.59   1.85%
12/04/18 32.50 32.66 31.14 1,521,400 31.83 -1.47   -4.41%
12/03/18 34.32 34.65 33.21 433,303 33.30 -0.56   -1.65%
11/30/18 33.19 34.24 33.19 441,500 33.86 0.52   1.56%
11/29/18 33.84 34.13 33.29 410,185 33.34 -0.69   -2.03%
11/28/18 33.16 34.04 32.98 673,713 34.03 0.91   2.75%
11/27/18 33.59 33.73 32.93 684,430 33.12 -0.73   -2.16%
11/26/18 33.81 34.09 33.60 562,239 33.85 0.41   1.23%
11/23/18 33.35 33.71 33.35 182,600 33.44 -0.26   -0.77%
11/21/18 0.00 33.70 33.70 0 33.70 0.57   1.72%
11/20/18 33.71 33.77 32.95 612,594 33.13 -1.02   -2.99%
11/19/18 33.40 34.24 33.05 724,451 34.15 0.71   2.12%
11/16/18 33.25 33.64 32.86 659,500 33.44 -0.09   -0.27%
11/15/18 32.76 33.62 32.52 598,229 33.53 0.51   1.54%
11/14/18 32.97 33.29 32.62 574,042 33.02 0.33   1.01%
11/13/18 32.97 33.28 32.44 822,879 32.69 -0.24   -0.73%
11/12/18 33.18 33.64 32.87 596,750 32.93 -0.30   -0.90%
11/09/18 33.32 33.58 33.04 707,900 33.23 -0.13   -0.39%
11/08/18 33.40 33.69 32.88 355,998 33.36 -0.05   -0.15%
11/07/18 33.38 33.87 32.58 688,532 33.41 0.23   0.69%
11/06/18 32.91 33.52 32.90 616,490 33.18 0.13   0.39%
11/05/18 32.73 33.17 31.86 1,764,000 33.05 0.34   1.04%
11/02/18 32.81 33.21 32.37 1,192,300 32.71 0.03   0.09%
11/01/18 32.26 32.82 31.72 1,066,456 32.68 0.49   1.52%
10/31/18 33.21 33.80 32.10 1,439,177 32.19 -0.59   -1.80%
10/30/18 31.78 32.87 31.42 973,182 32.78 1.36   4.33%
10/29/18 32.15 32.40 31.08 1,039,833 31.42 -0.23   -0.73%
10/26/18 32.52 32.56 31.29 1,538,700 31.65 -1.29   -3.92%
10/25/18 32.64 33.51 32.12 1,406,415 32.94 0.46   1.42%
10/24/18 34.09 34.40 32.43 1,489,818 32.48 -1.42   -4.19%
10/23/18 33.34 34.13 32.46 1,414,522 33.90 -0.04   -0.12%
10/22/18 33.39 34.38 32.92 1,776,184 33.94 0.47   1.40%
10/19/18 34.00 34.00 31.66 2,494,500 33.47 1.09   3.37%
10/18/18 33.26 33.26 32.27 1,692,593 32.38 -0.97   -2.91%
10/17/18 33.84 34.21 32.44 1,178,564 33.35 -0.27   -0.80%
10/16/18 33.15 33.81 32.89 1,409,984 33.62 0.88   2.69%
10/15/18 32.23 32.92 31.83 1,190,952 32.74 0.52   1.61%
10/12/18 32.97 32.97 32.04 1,186,600 32.22 -0.23   -0.71%
10/11/18 33.08 33.56 32.32 926,632 32.45 -0.60   -1.82%
10/10/18 33.97 34.19 32.98 816,161 33.05 -1.01   -2.97%
10/09/18 34.24 34.95 33.99 769,036 34.06 -0.17   -0.50%
10/08/18 34.10 34.34 33.66 468,411 34.23 0.08   0.23%
10/05/18 33.78 34.65 33.40 1,617,600 34.15 -0.93   -2.65%
10/04/18 35.58 35.59 34.85 612,436 35.08 -0.49   -1.38%
10/03/18 35.15 35.76 35.01 689,179 35.57 0.54   1.54%
10/02/18 35.95 35.95 34.98 727,364 35.03 -0.68   -1.90%
10/01/18 35.65 35.88 35.34 768,323 35.71 0.36   1.02%
09/28/18 35.15 35.50 34.90 684,400 35.35 -0.05   -0.14%
09/27/18 35.65 36.00 35.25 750,087 35.40 0.05   0.14%
09/26/18 35.10 35.85 34.95 574,450 35.35 0.20   0.57%
09/25/18 35.45 35.50 34.90 1,088,621 35.15 -0.10   -0.28%
09/24/18 35.45 35.75 34.90 815,994 35.25 -0.35   -0.98%
09/21/18 36.55 36.75 35.50 1,574,900 35.60 -1.00   -2.73%
09/20/18 37.00 37.15 36.50 590,755 36.60 -0.20   -0.54%
09/19/18 36.95 37.15 36.25 658,659 36.80 -0.05   -0.14%
09/18/18 36.60 37.15 36.20 703,657 36.85 0.25   0.68%
09/17/18 40.80 40.80 36.05 876,441 36.60 -1.10   -2.92%
09/14/18 37.45 38.30 37.35 558,600 37.70 0.15   0.40%
09/13/18 38.60 39.30 37.28 936,647 37.55 -1.05   -2.72%
09/12/18 39.05 39.05 37.95 667,175 38.60 -0.20   -0.52%
09/11/18 40.40 40.65 38.65 1,234,920 38.80 -1.85   -4.55%
09/10/18 37.50 40.72 37.25 2,443,218 40.65 3.40   9.13%
09/07/18 37.25 37.85 36.85 538,500 37.25 -0.10   -0.27%
09/06/18 37.30 37.50 36.92 585,073 37.35 0.05   0.13%
09/05/18 36.45 37.35 36.25 475,476 37.30 0.75   2.05%
09/04/18 37.00 37.00 36.28 534,011 36.55 -0.50   -1.35%
08/31/18 0.00 37.05 37.05 0 37.05 0.10   0.27%
08/30/18 37.05 37.40 36.90 540,997 36.95 -0.05   -0.14%
08/29/18 36.90 37.10 36.38 754,697 37.00 0.30   0.82%
08/28/18 37.35 37.45 36.50 709,016 36.70 -0.45   -1.21%
08/27/18 36.90 37.40 36.90 866,137 37.15 0.35   0.95%
08/24/18 37.25 37.40 36.70 644,700 36.80 -0.25   -0.67%
08/23/18 37.15 37.35 36.70 525,365 37.05 -0.10   -0.27%
08/22/18 36.90 37.30 36.85 831,788 37.15 0.20   0.54%
08/21/18 36.75 37.70 36.45 911,916 36.95 0.10   0.27%
08/20/18 36.75 36.94 36.22 1,000,231 36.85 0.20   0.55%
08/17/18 36.75 36.85 36.08 1,411,900 36.65 -0.15   -0.41%
08/16/18 37.00 37.42 36.72 421,704 36.80 0.05   0.14%
08/15/18 36.75 37.20 36.00 657,691 36.75 -0.20   -0.54%
08/14/18 37.25 37.50 36.90 512,468 36.95 -0.15   -0.40%
08/13/18 37.00 37.30 36.65 443,804 37.10 0.00   0.00%
08/10/18 36.90 37.45 36.55 610,600 37.10 0.05   0.13%
08/09/18 36.80 37.22 36.40 462,052 37.05 0.30   0.82%
08/08/18 36.55 36.90 36.17 462,496 36.75 0.15   0.41%
08/07/18 36.35 36.72 36.11 1,120,167 36.60 0.40   1.10%
08/06/18 36.10 36.30 35.60 1,731,954 36.20 -0.05   -0.14%
08/03/18 37.75 37.80 36.15 1,490,500 36.25 -1.55   -4.10%
08/02/18 37.25 38.05 36.97 734,364 37.80 0.35   0.93%
08/01/18 37.30 37.60 36.35 797,536 37.45 0.20   0.54%
07/31/18 36.40 37.45 36.28 613,587 37.25 0.90   2.48%
07/30/18 36.45 37.10 36.20 734,655 36.35 0.00   0.00%
07/27/18 35.90 36.70 35.81 1,364,300 36.35 0.30   0.83%
07/26/18 0.00 36.85 35.08 2,100,739 36.05 -0.55   -1.50%
07/25/18 36.30 36.70 35.10 1,948,489 36.60 0.45   1.24%
07/24/18 42.45 42.80 35.25 4,947,726 36.15 -4.00   -9.96%
07/23/18 39.45 40.30 39.00 2,178,260 40.15 0.80   2.03%
07/20/18 37.90 39.60 37.80 1,960,552 39.35 1.25   3.28%
07/19/18 37.25 38.20 37.00 1,002,493 38.10 0.80   2.14%
07/18/18 36.85 37.60 36.45 1,174,158 37.30 0.70   1.91%
07/17/18 35.95 36.80 35.90 1,181,245 36.60 0.75   2.09%
07/16/18 37.35 37.80 35.35 1,788,513 35.85 -1.30   -3.50%
07/13/18 37.70 38.33 37.03 1,491,991 37.15 -0.50   -1.33%
07/12/18 37.65 37.90 37.50 764,925 37.65 0.10   0.27%
07/11/18 36.85 38.10 36.50 1,084,517 37.55 -0.60   -1.57%
07/10/18 38.55 38.90 37.14 842,805 38.15 -0.25   -0.65%
07/09/18 37.65 38.70 37.65 733,885 38.40 0.50   1.32%
07/06/18 37.55 38.40 37.45 474,655 37.90 0.30   0.80%
07/05/18 0.00 38.00 36.85 901,524 37.60 0.05   0.13%
07/03/18 0.00 37.55 37.55 0 37.55 -0.10   -0.27%
07/02/18 37.35 38.25 37.30 564,756 37.65 0.10   0.27%
06/29/18 37.65 38.10 37.40 705,419 37.55 0.05   0.13%
06/28/18 37.35 37.75 37.00 720,439 37.50 -0.05   -0.13%
06/27/18 38.00 38.30 37.30 714,331 37.55 -0.30   -0.79%
06/26/18 38.00 38.35 37.20 646,917 37.85 -0.15   -0.39%
06/25/18 39.50 39.50 37.90 876,636 38.00 -1.80   -4.52%
06/22/18 40.45 40.92 39.60 1,467,044 39.80 -0.45   -1.12%
06/21/18 40.10 40.60 39.45 1,266,764 40.25 0.25   0.63%
06/20/18 39.10 40.35 38.50 1,666,733 40.00 0.95   2.43%
06/19/18 38.50 39.15 37.55 922,589 39.05 0.20   0.51%
06/18/18 39.05 40.20 38.42 925,647 38.85 -0.25   -0.64%
06/15/18 0.00 39.25 38.50 962,095 39.10 0.60   1.56%
06/14/18 39.15 39.20 38.05 960,717 38.50 -0.60   -1.53%
06/13/18 39.80 40.25 39.08 882,627 39.10 -0.55   -1.39%
06/12/18 39.35 39.75 38.85 567,537 39.65 0.45   1.15%
06/11/18 38.15 39.50 38.05 898,772 39.20 1.00   2.62%
06/08/18 37.40 38.38 37.35 703,944 38.20 0.95   2.55%
06/07/18 37.05 37.30 36.50 897,217 37.25 0.25   0.68%
06/06/18 37.90 38.35 36.40 1,473,464 37.00 -0.45   -1.20%
06/05/18 38.20 38.85 37.25 1,368,381 37.45 -0.90   -2.35%
06/04/18 39.65 39.80 38.30 1,424,013 38.35 -1.30   -3.28%
06/01/18 39.55 40.10 38.97 731,435 39.65 0.45   1.15%
05/31/18 39.90 40.00 38.75 756,009 39.20 -0.65   -1.63%
05/30/18 39.10 40.17 38.88 678,684 39.85 0.85   2.18%
05/29/18 38.60 39.25 38.30 584,190 39.00 0.00   0.00%
05/25/18 0.00 39.00 39.00 0 39.00 0.35   0.91%
05/24/18 38.25 38.95 38.15 723,520 38.65 0.45   1.18%
05/23/18 38.20 38.20 37.40 721,333 38.20 -0.10   -0.26%
05/22/18 39.80 40.05 38.17 1,125,874 38.30 -0.65   -1.67%
05/21/18 38.15 39.35 38.15 1,096,685 38.95 1.00   2.64%
05/18/18 37.40 38.25 36.35 1,240,634 37.95 0.60   1.61%
05/17/18 36.50 37.65 36.20 1,158,719 37.35 0.85   2.33%
05/16/18 36.30 36.80 36.05 744,778 36.50 0.10   0.27%
05/15/18 37.00 37.05 36.00 927,145 36.40 -0.75   -2.02%
05/14/18 36.90 37.50 36.85 1,272,163 37.15 0.30   0.81%
05/11/18 36.20 37.20 36.10 1,017,911 36.85 0.80   2.22%
05/10/18 35.75 36.50 35.75 662,421 36.05 0.50   1.41%
05/09/18 35.45 35.72 35.35 518,611 35.55 0.10   0.28%
05/08/18 34.75 35.72 34.75 574,090 35.45 0.60   1.72%
05/07/18 34.70 35.25 34.70 839,052 34.85 0.15   0.43%
05/04/18 34.85 35.20 34.47 1,321,573 34.70 -0.30   -0.86%
05/03/18 34.90 35.15 34.15 779,793 35.00 0.00   0.00%

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!