Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Werner Enterprise (NQ: WERN )

37.15 -0.54 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.75 13.03 12.75 12.80 2,296,201 -0.08(-0.63%)
Jul 30, 2008 13.06 13.22 12.57 12.88 4,276,690 -0.08(-0.58%)
Jul 29, 2008 12.95 13.10 12.62 12.95 5,510,243 +0.36(+2.86%)
Jul 28, 2008 12.53 12.88 12.45 12.59 5,303,878 +0.01(+0.04%)
Jul 25, 2008 12.34 12.75 12.34 12.59 4,884,937 +0.32(+2.58%)
Jul 24, 2008 12.51 12.76 12.20 12.27 7,463,070 -0.52(-4.04%)
Jul 23, 2008 12.76 13.20 12.52 12.79 8,296,843 -0.02(-0.17%)
Jul 22, 2008 12.55 12.81 12.22 12.81 8,876,495 +0.20(+1.62%)
Jul 21, 2008 12.34 12.74 12.21 12.60 7,699,813 -0.20(-1.55%)
Jul 18, 2008 12.69 12.93 12.20 12.80 12,920,981 +1.00(+8.47%)
Jul 17, 2008 11.15 11.85 11.10 11.80 6,675,545 +0.75(+6.81%)
Jul 16, 2008 10.41 11.11 10.41 11.05 6,469,837 +0.69(+6.69%)
Jul 15, 2008 10.11 10.50 9.878 10.36 4,599,291 +0.16(+1.58%)
Jul 14, 2008 10.30 10.43 10.06 10.20 2,918,111 -0.05(-0.47%)
Jul 11, 2008 9.980 10.24 9.749 10.24 4,217,644 +0.13(+1.33%)
Jul 10, 2008 10.37 10.40 10.05 10.11 3,395,685 -0.29(-2.79%)
Jul 09, 2008 10.54 10.73 10.36 10.40 3,945,889 -0.18(-1.73%)
Jul 08, 2008 9.889 10.59 9.749 10.58 4,272,459 +0.73(+7.36%)
Jul 07, 2008 9.754 10.00 9.685 9.856 3,891,997 +0.16(+1.61%)
Jul 04, 2008 9.550 9.889 9.550 9.701 3,577,648 +0.00(+0.00%)
Jul 03, 2008 9.550 9.889 9.550 9.701 3,577,648 +0.16(+1.69%)
Jul 02, 2008 9.733 9.792 9.523 9.539 2,899,035 -0.29(-2.95%)
Jul 01, 2008 9.781 9.975 9.577 9.830 3,615,910 -0.16(-1.56%)
Jun 30, 2008 9.851 10.29 9.679 9.985 3,380,393 +0.11(+1.14%)
Jun 27, 2008 9.679 9.894 9.572 9.873 3,113,146 +0.20(+2.11%)
Jun 26, 2008 9.781 9.889 9.642 9.668 1,774,806 -0.22(-2.23%)
Jun 25, 2008 9.792 10.05 9.701 9.889 1,428,948 +0.16(+1.60%)
Jun 24, 2008 9.959 10.00 9.733 9.733 4,431,376 -0.37(-3.67%)
Jun 23, 2008 10.37 10.39 10.08 10.10 2,788,558 -0.18(-1.78%)
Jun 20, 2008 10.34 10.46 10.07 10.29 3,090,675 -0.13(-1.29%)
Jun 19, 2008 9.792 10.44 9.701 10.42 2,402,618 +0.63(+6.42%)
Jun 18, 2008 9.760 9.883 9.717 9.792 3,229,827 -0.06(-0.65%)
Jun 17, 2008 9.985 10.15 9.835 9.856 2,076,620 -0.15(-1.45%)
Jun 16, 2008 9.856 10.06 9.856 10.00 2,427,498 +0.06(+0.59%)
Jun 13, 2008 9.932 10.20 9.813 9.942 2,000,117 +0.13(+1.31%)
Jun 12, 2008 9.948 10.17 9.752 9.813 3,546,126 -0.05(-0.54%)
Jun 11, 2008 10.16 10.31 9.856 9.867 2,106,750 -0.33(-3.22%)
Jun 10, 2008 10.21 10.30 10.11 10.20 3,092,574 -0.12(-1.15%)
Jun 09, 2008 10.46 10.56 10.23 10.31 2,794,931 -0.06(-0.62%)
Jun 06, 2008 10.65 10.65 10.29 10.38 3,423,069 -0.39(-3.64%)
Jun 05, 2008 10.81 10.83 10.59 10.77 2,644,737 -0.03(-0.30%)
Jun 04, 2008 10.28 10.84 10.28 10.80 4,359,689 +0.47(+4.52%)
Jun 03, 2008 10.21 10.37 10.18 10.33 3,077,372 +0.20(+2.02%)
Jun 02, 2008 10.21 10.25 10.04 10.13 2,381,890 -0.05(-0.48%)
May 30, 2008 10.09 10.24 10.01 10.18 2,007,677 +0.11(+1.07%)
May 29, 2008 9.980 10.15 9.830 10.07 2,305,689 +0.04(+0.43%)
May 28, 2008 10.05 10.15 9.926 10.03 2,853,361 +0.01(+0.11%)
May 27, 2008 9.760 10.04 9.695 10.02 3,853,455 +0.26(+2.64%)
May 26, 2008 9.878 9.932 9.744 9.760 2,932,346 +0.00(+0.00%)
May 23, 2008 9.878 9.932 9.744 9.760 2,932,346 -0.18(-1.84%)
May 22, 2008 9.722 10.10 9.620 9.942 2,874,941 +0.24(+2.44%)
May 21, 2008 9.867 10.09 9.631 9.706 5,006,461 -0.19(-1.90%)
May 20, 2008 9.964 10.06 9.840 9.894 4,824,511 -0.12(-1.23%)
May 19, 2008 9.916 10.28 9.916 10.02 3,714,989 -0.07(-0.69%)
May 16, 2008 10.31 10.47 9.803 10.09 2,010,844 -0.15(-1.47%)
May 15, 2008 10.26 10.34 10.13 10.24 2,992,428 -0.04(-0.42%)
May 14, 2008 10.26 10.39 10.14 10.28 2,985,015 +0.08(+0.79%)
May 13, 2008 10.33 10.43 10.17 10.20 2,979,125 -0.15(-1.40%)
May 12, 2008 10.20 10.35 10.07 10.35 2,646,813 +0.09(+0.89%)
May 09, 2008 10.25 10.35 10.20 10.25 2,038,189 -0.12(-1.14%)
May 08, 2008 10.34 10.49 10.21 10.37 1,508,903 +0.05(+0.52%)
May 07, 2008 10.72 10.86 10.31 10.32 2,638,100 -0.38(-3.57%)
May 06, 2008 10.59 10.76 10.52 10.70 3,023,516 +0.06(+0.56%)
May 05, 2008 10.78 10.85 10.57 10.64 1,731,926 -0.23(-2.08%)
May 02, 2008 11.24 11.35 10.68 10.87 3,413,640 -0.31(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.