Werner Enterprises, Inc.
WERNNASDAQIndustrials● Active
$44.51
+$1.05(+2.42%)
Market Cap$2.7B
P/E Ratio—
52W High$44.75
52W Low$23.06
Werner Enterprises, Inc.（WERN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wern · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.31
Feb 2, 2023
-11.5% from here
5-Year Low5Y
$23.02
Apr 30, 2025
+93.4% from low
IPO Priceadj.
$3.08
Jun 20, 1986
+1.3K% since IPO
1 Year Ago
$27.60
Jun 13, 2025
+61.3% in 1Y
5 Years Ago
$44.69
Jun 14, 2021
-0.4% in 5Y
10 Years Ago
$24.56
Jun 13, 2016
+81.2% in 10Y
Historical Price Data · WERN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.76 | $44.75 | $43.23 | $44.51 | $44.51 | 1.0M | +1.71% |
| Jun 5, 2026 | $43.47 | $44.15 | $43.07 | $43.46 | $43.46 | 740K | -0.02% |
| Jun 4, 2026 | $43.56 | $43.71 | $43.08 | $43.23 | $43.23 | 567K | -0.76% |
| Jun 3, 2026 | $42.97 | $43.42 | $42.64 | $43.03 | $43.03 | 561K | +0.14% |
| Jun 2, 2026 | $42.95 | $43.27 | $41.89 | $42.99 | $42.99 | 790K | +0.09% |
| Jun 1, 2026 | $41.51 | $42.55 | $40.91 | $42.52 | $42.52 | 989K | +2.43% |
| May 29, 2026 | $41.06 | $42.01 | $40.58 | $41.51 | $41.51 | 1.3M | +1.10% |
| May 28, 2026 | $40.61 | $41.61 | $40.28 | $41.52 | $41.52 | 701K | +2.24% |
| May 27, 2026 | $41.00 | $41.49 | $40.51 | $40.92 | $40.92 | 1.0M | -0.20% |
| May 26, 2026 | $40.37 | $41.16 | $39.96 | $40.76 | $40.76 | 1.7M | +0.97% |
| May 22, 2026 | $40.00 | $40.11 | $39.30 | $39.79 | $39.79 | 804K | -0.53% |
| May 21, 2026 | $39.87 | $40.09 | $39.05 | $39.82 | $39.82 | 1.5M | -0.13% |
| May 20, 2026 | $38.07 | $40.00 | $37.97 | $39.97 | $39.97 | 1.2M | +4.99% |
| May 19, 2026 | $37.77 | $38.68 | $36.89 | $37.77 | $37.77 | 952K | +0.00% |
| May 18, 2026 | $37.29 | $38.35 | $36.93 | $37.86 | $37.86 | 1.0M | +1.53% |
| May 15, 2026 | $37.15 | $37.68 | $36.60 | $37.31 | $37.31 | 1.0M | +0.43% |
| May 14, 2026 | $34.85 | $37.88 | $34.10 | $37.15 | $37.15 | 2.4M | +6.60% |
| May 13, 2026 | $34.14 | $34.81 | $34.12 | $34.58 | $34.58 | 692K | +1.29% |
| May 12, 2026 | $35.44 | $35.44 | $33.32 | $34.12 | $34.12 | 1.2M | -3.72% |
| May 11, 2026 | $36.39 | $36.52 | $35.01 | $35.41 | $35.41 | 761K | -2.69% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WERN
Jan 1 → Dec 31 · 6 years2026+48.3%$30.01 → $44.51
+48.3%
2025-16.8%$36.07 → $30.01
-16.8%
2024-14.9%$42.23 → $35.92
-14.9%
2023+4.3%$40.61 → $42.37
+4.3%
2022-15.9%$47.87 → $40.26
-15.9%
2021+3.4%$46.09 → $47.66
+3.4%
Best Year2026 · +48.3%
Worst Year2025 · -16.8%
Positive Years3 / 6
Avg Annual Return+1.4%
6Y Total Return-3.4%
6Y CAGR~-0.6% / yr
Similar Companies in Industrials
View sector
Space Exploration Technologies Corp.
SPCX
$160.95+0.00%
Mkt Cap $2.21T
General Electric Company
GE.TO
$43.70+0.00%
Mkt Cap $483.1B
Caterpillar Inc.
CAT
$910.57+0.00%
Mkt Cap $413.5B
GE Aerospace
GE
$335.30+0.00%
Mkt Cap $338.4B
RTX Corporation
RTX
$183.53+0.00%
Mkt Cap $244.7B
The Boeing Company
BA
$219.05+0.00%
Mkt Cap $174.7B
Union Pacific Corporation
UNP
$272.70+0.00%
Mkt Cap $161.1B
Deere & Company
DE
$577.48+0.00%
Mkt Cap $151.2B
Eaton Corporation plc
ETN
$391.39+0.00%
Mkt Cap $152.0B
Honeywell International Inc.
HON
$220.31+0.00%
Mkt Cap $141.7BWhat If You Invested in WERN?
If you invested $1,000 in WERN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,812
Total Return+81.2%
CAGR~+6.1% / yr
Profit+$812
Based on Jun 13, 2016 · $24.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Werner Enterprises, Inc.（WERN）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WERN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WERN 历史股价FMP 日线复权 OHLCV