Werner Enterprises, Inc. (WERN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WERN Historical Performance
Short-Term Returns
WERN Stock Price Trajectory (2011–2026)
As of May 7, 2026, Werner Enterprises, Inc. (WERN) trades at $36.40, representing a +44.6% return over the past year. The stock has delivered a -18.3% total return over five years (-5.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.31 on February 2, 2023. From this peak, WERN has corrected -27.6%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KNX (+59.2% 1Y), JBHT (+87.9% 1Y), and ODFL (+30.8% 1Y), WERN has underperformed the peer group average. Compare WERN vs KNX →
WERN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 35.15 | 36.69 | 35.03 | 36.40 | 1.55M | +4.99% |
| 2026-05-05 | 35.00 | 35.36 | 34.35 | 34.67 | 1.28M | +0.78% |
| 2026-05-04 | 35.27 | 35.59 | 34.19 | 34.40 | 1.44M | -4.20% |
| 2026-05-01 | 37.30 | 37.38 | 35.77 | 35.91 | 1.18M | -2.60% |
| 2026-04-30 | 35.97 | 36.97 | 35.62 | 36.87 | 1.34M | +1.32% |
| 2026-04-29 | 38.46 | 38.46 | 35.90 | 36.39 | 2.19M | +5.78% |
| 2026-04-28 | 34.36 | 34.73 | 33.82 | 34.40 | 1.00M | +0.76% |
| 2026-04-27 | 33.85 | 34.39 | 33.75 | 34.14 | 790K | +0.92% |
| 2026-04-24 | 33.90 | 34.33 | 33.58 | 33.83 | 616K | -0.24% |
| 2026-04-23 | 33.58 | 34.37 | 33.33 | 33.91 | 897K | +2.05% |
| 2026-04-22 | 33.98 | 34.21 | 33.01 | 33.23 | 559K | -0.81% |
| 2026-04-21 | 33.57 | 34.31 | 33.23 | 33.50 | 617K | 0.00% |
| 2026-04-20 | 32.37 | 33.66 | 32.29 | 33.50 | 583K | +2.82% |
| 2026-04-17 | 32.90 | 33.37 | 32.28 | 32.58 | 1.28M | +0.28% |
| 2026-04-16 | 30.95 | 32.65 | 30.95 | 32.49 | 885K | +5.38% |
| 2026-04-15 | 31.45 | 31.72 | 30.69 | 30.83 | 1.02M | -2.93% |
| 2026-04-14 | 31.79 | 32.50 | 31.41 | 31.76 | 1.03M | -0.13% |
| 2026-04-13 | 32.24 | 32.37 | 31.06 | 31.80 | 997K | -1.73% |
| 2026-04-10 | 31.77 | 32.50 | 31.69 | 32.36 | 954K | +2.24% |
| 2026-04-09 | 31.56 | 32.03 | 31.39 | 31.65 | 875K | -0.41% |
| 2026-04-08 | 32.28 | 32.95 | 31.76 | 31.78 | 920K | +3.01% |
| 2026-04-07 | 30.63 | 31.55 | 30.60 | 30.85 | 840K | -0.45% |
| 2026-04-06 | 30.36 | 31.27 | 30.11 | 30.99 | 670K | +1.74% |
| 2026-04-02 | 29.06 | 30.53 | 29.02 | 30.46 | 682K | +2.59% |
| 2026-04-01 | 29.61 | 30.48 | 29.32 | 29.69 | 676K | +0.95% |
| 2026-03-31 | 29.07 | 29.89 | 28.64 | 29.41 | 1.02M | +2.69% |
| 2026-03-30 | 28.80 | 29.06 | 28.38 | 28.64 | 902K | +0.14% |
| 2026-03-27 | 28.44 | 28.79 | 28.20 | 28.60 | 535K | -0.83% |
| 2026-03-26 | 28.50 | 29.17 | 28.48 | 28.84 | 852K | -1.03% |
| 2026-03-25 | 29.33 | 29.39 | 28.54 | 29.14 | 816K | +0.94% |
See WERN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WERN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WERN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonWERN — Frequently Asked Questions
Quick answers to the most common questions about buying WERN stock.
How has WERN stock performed recently?
WERN returned +44.6% over the past year, beating its 5-year annualized CAGR of -5.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WERN's all-time high price?
Werner Enterprises, Inc. reached $50.31 on 2023-02-02. The 52-week high is $38.46. Current 1-year return of +44.6% places the stock closer to historical peaks.
Where can I download WERN historical price data?
This page provides WERN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.