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 )

34.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 9.525 9.533 9.370 9.470 679,529 -0.05(-0.48%)
Apr 29, 2003 9.454 9.600 9.395 9.517 607,397 +0.06(+0.67%)
Apr 28, 2003 9.286 9.483 9.265 9.454 744,791 +0.11(+1.17%)
Apr 25, 2003 9.311 9.395 9.248 9.345 478,017 +0.06(+0.63%)
Apr 24, 2003 9.366 9.433 9.286 9.286 564,270 -0.06(-0.63%)
Apr 23, 2003 9.433 9.496 9.286 9.345 710,443 -0.09(-0.98%)
Apr 22, 2003 9.051 9.538 8.980 9.437 928,365 +0.35(+3.88%)
Apr 21, 2003 9.181 9.223 8.980 9.085 913,099 -0.14(-1.50%)
Apr 17, 2003 9.060 9.265 8.754 9.223 1,746,052 +0.31(+3.43%)
Apr 16, 2003 8.972 9.118 8.867 8.917 837,532 -0.04(-0.47%)
Apr 15, 2003 8.712 9.097 8.573 8.959 1,262,119 +0.39(+4.50%)
Apr 14, 2003 8.368 8.632 8.343 8.573 388,329 +0.12(+1.39%)
Apr 11, 2003 8.573 8.577 8.410 8.456 368,483 -0.05(-0.54%)
Apr 10, 2003 8.464 8.531 8.376 8.502 296,161 +0.13(+1.60%)
Apr 09, 2003 8.468 8.666 8.347 8.368 480,689 -0.03(-0.35%)
Apr 08, 2003 8.674 8.674 8.376 8.397 707,199 -0.26(-3.05%)
Apr 07, 2003 8.548 8.858 8.427 8.661 730,670 +0.31(+3.77%)
Apr 04, 2003 8.292 8.435 8.154 8.347 704,527 +0.22(+2.73%)
Apr 03, 2003 8.322 8.380 8.116 8.125 439,089 -0.22(-2.61%)
Apr 02, 2003 8.146 8.364 8.100 8.343 687,353 +0.32(+3.97%)
Apr 01, 2003 8.070 8.121 7.995 8.024 522,670 -0.05(-0.62%)
Mar 31, 2003 7.995 8.213 7.798 8.074 793,782 -0.08(-0.93%)
Mar 28, 2003 8.175 8.200 8.091 8.150 765,078 -0.22(-2.65%)
Mar 27, 2003 8.557 8.594 8.343 8.372 789,017 -0.21(-2.49%)
Mar 26, 2003 8.624 8.636 8.536 8.586 572,579 -0.03(-0.39%)
Mar 25, 2003 8.653 8.716 8.552 8.619 521,781 -0.03(-0.39%)
Mar 24, 2003 8.846 8.909 8.565 8.653 763,078 -0.36(-4.00%)
Mar 21, 2003 8.686 9.013 8.607 9.013 943,927 +0.37(+4.27%)
Mar 20, 2003 8.515 8.699 8.393 8.645 789,877 +0.10(+1.13%)
Mar 19, 2003 8.712 8.712 8.468 8.548 1,011,233 -0.13(-1.45%)
Mar 18, 2003 8.439 8.707 8.401 8.674 1,032,474 +0.25(+2.99%)
Mar 17, 2003 8.053 8.456 8.053 8.422 1,211,674 +0.31(+3.88%)
Mar 14, 2003 7.911 8.179 7.903 8.108 1,072,162 +0.20(+2.55%)
Mar 13, 2003 7.634 7.907 7.626 7.907 780,475 +0.33(+4.31%)
Mar 12, 2003 7.483 7.622 7.475 7.580 826,770 +0.02(+0.28%)
Mar 11, 2003 7.739 7.794 7.546 7.559 794,787 -0.18(-2.28%)
Mar 10, 2003 7.965 8.049 7.718 7.735 795,360 -0.22(-2.79%)
Mar 07, 2003 7.756 8.037 7.747 7.957 1,005,268 +0.11(+1.39%)
Mar 06, 2003 7.773 7.877 7.756 7.848 544,234 +0.00(+0.01%)
Mar 05, 2003 7.781 7.861 7.777 7.848 307,038 +0.05(+0.64%)
Mar 04, 2003 7.802 7.898 7.764 7.798 793,261 -0.06(-0.75%)
Mar 03, 2003 7.819 7.970 7.689 7.856 964,622 -0.00(-0.05%)
Feb 28, 2003 7.764 7.861 7.739 7.861 677,048 +0.08(+1.02%)
Feb 27, 2003 7.747 7.873 7.697 7.781 540,417 +0.08(+1.09%)
Feb 26, 2003 7.563 7.714 7.563 7.697 1,088,277 +0.07(+0.88%)
Feb 25, 2003 7.454 7.693 7.324 7.630 865,774 +0.17(+2.25%)
Feb 24, 2003 7.483 7.617 7.425 7.462 1,540,533 -0.26(-3.31%)
Feb 21, 2003 7.923 7.923 7.714 7.718 512,938 -0.14(-1.81%)
Feb 20, 2003 7.685 7.903 7.655 7.861 847,837 +0.18(+2.29%)
Feb 19, 2003 7.923 7.923 7.567 7.685 1,609,230 -0.23(-2.91%)
Feb 18, 2003 7.861 7.944 7.764 7.915 1,590,339 -0.07(-0.89%)
Feb 14, 2003 7.789 8.028 7.659 7.986 9,429,065 +0.08(+1.06%)
Feb 13, 2003 7.840 7.903 7.588 7.903 1,160,981 +0.08(+1.02%)
Feb 12, 2003 8.049 8.091 7.819 7.823 682,200 -0.29(-3.62%)
Feb 11, 2003 8.053 8.280 8.032 8.116 758,721 +0.07(+0.83%)
Feb 10, 2003 8.049 8.049 7.978 8.049 541,753 +0.02(+0.21%)
Feb 07, 2003 8.196 8.238 7.936 8.032 1,094,002 -0.10(-1.29%)
Feb 06, 2003 8.016 8.137 7.944 8.137 640,410 +0.13(+1.57%)
Feb 05, 2003 7.965 8.095 7.890 8.012 1,041,143 +0.07(+0.84%)
Feb 04, 2003 7.861 8.007 7.760 7.944 1,607,131 +0.32(+4.24%)
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.