Werner Enterprises, Inc. (WERN) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -17.9%
- 3M
- -26.9%
- YTD
- -12.0%
- 1Y
- +5.3%
- 3Y
- -10.2%
- 5Y
- -10.1%
Loading 10-year price history...
WERN Historical Performance
WERN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +17.9%
- 2003 annual price return
- +12.1%
- 2004 annual price return
- +13.3%
- 2005 annual price return
- -12.3%
- 2006 annual price return
- -12.2%
- 2007 annual price return
- -6.4%
- 2008 annual price return
- +2.1%
- 2009 annual price return
- +12.5%
- 2010 annual price return
- +12.5%
- 2011 annual price return
- +4.6%
- 2012 annual price return
- -11.4%
- 2013 annual price return
- +9.8%
- 2014 annual price return
- +27.1%
- 2015 annual price return
- -24.9%
- 2016 annual price return
- +15.6%
- 2017 annual price return
- +39.5%
- 2018 annual price return
- -24.1%
- 2019 annual price return
- +20.6%
- 2020 annual price return
- +8.0%
- 2021 annual price return
- +22.8%
- 2022 annual price return
- -14.8%
- 2023 annual price return
- +4.1%
- 2024 annual price return
- -14.2%
- 2025 annual price return
- -15.5%
- 2026 annual price return
- +6.8%
WERN Stock Price Trajectory (1986–2026)
As of November 7, 2026, Werner Enterprises, Inc. (WERN) trades at $26.95, representing a +5.3% return over the past year. The stock has delivered a -35.3% total return over five years (-10.1% 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 -46.4%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers KNX (+31.7% 1Y), JBHT (+28.7% 1Y), and ODFL (+19.8% 1Y), WERN has underperformed the peer group average. Compare WERN vs KNX →
WERN Historical Price Data · from 1986
Rows 1–50 of 10,174| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 27.78 | 27.79 | 26.90 | 26.95 | 1.05M | -3.61% |
| 2026-11-05 | 29.31 | 29.68 | 27.48 | 27.96 | 1.14M | -4.70% |
| 2026-11-04 | 29.23 | 29.61 | 28.13 | 29.34 | 1.05M | +2.55% |
| 2026-11-03 | 28.73 | 28.83 | 28.17 | 28.61 | 950K | -0.07% |
| 2026-11-02 | 28.11 | 29.13 | 27.93 | 28.63 | 1.27M | +3.32% |
| 2026-10-30 | 27.65 | 28.05 | 27.35 | 27.71 | 1.26M | +0.29% |
| 2026-10-29 | 27.59 | 28.19 | 27.05 | 27.63 | 1.44M | +1.84% |
| 2026-10-28 | 29.14 | 29.25 | 27.03 | 27.13 | 2.60M | -7.66% |
| 2026-10-27 | 28.68 | 29.47 | 28.25 | 29.38 | 1.58M | +3.71% |
| 2026-10-26 | 29.00 | 29.44 | 28.28 | 28.33 | 1.09M | -1.60% |
| 2026-10-23 | 28.89 | 29.00 | 27.85 | 28.79 | 1.19M | -1.34% |
| 2026-10-22 | 29.83 | 30.49 | 29.14 | 29.18 | 903K | -2.34% |
| 2026-10-21 | 29.90 | 30.15 | 29.37 | 29.88 | 706K | +0.27% |
| 2026-10-20 | 30.00 | 30.60 | 29.72 | 29.80 | 937K | -1.39% |
| 2026-10-19 | 31.51 | 32.79 | 30.14 | 30.22 | 1.46M | -7.89% |
| 2026-10-16 | 33.29 | 33.72 | 32.22 | 32.81 | 874K | -1.74% |
| 2026-10-15 | 32.86 | 33.45 | 32.57 | 33.39 | 569K | +2.74% |
| 2026-10-14 | 31.90 | 32.65 | 31.83 | 32.50 | 690K | +0.93% |
| 2026-10-13 | 32.72 | 33.10 | 31.71 | 32.20 | 702K | -1.59% |
| 2026-10-12 | 32.65 | 32.97 | 32.55 | 32.72 | 420K | +0.06% |
| 2026-10-09 | 32.90 | 33.12 | 32.63 | 32.70 | 690K | -0.91% |
| 2026-10-08 | 32.54 | 33.11 | 32.41 | 33.00 | 1.03M | +2.04% |
| 2026-10-07 | 32.35 | 32.76 | 32.06 | 32.34 | 640K | -1.43% |
| 2026-10-06 | 33.96 | 34.06 | 32.69 | 32.81 | 928K | -3.92% |
| 2026-10-05 | 34.82 | 35.18 | 33.66 | 34.15 | 786K | -3.39% |
| 2026-10-02 | 34.74 | 35.61 | 34.59 | 35.35 | 639K | +3.06% |
| 2026-10-01 | 33.98 | 34.37 | 33.54 | 34.30 | 687K | +0.94% |
| 2026-09-30 | 34.34 | 34.48 | 33.85 | 33.98 | 798K | -0.21% |
| 2026-09-29 | 33.53 | 34.16 | 33.24 | 34.05 | 511K | +1.55% |
| 2026-09-28 | 32.85 | 33.61 | 32.72 | 33.53 | 658K | +1.95% |
| 2026-09-25 | 33.49 | 33.95 | 32.58 | 32.89 | 992K | -1.76% |
| 2026-09-24 | 34.46 | 34.77 | 33.38 | 33.48 | 1.18M | -2.70% |
| 2026-09-23 | 34.68 | 35.30 | 34.04 | 34.41 | 982K | -1.09% |
| 2026-09-22 | 35.41 | 35.74 | 34.24 | 34.79 | 856K | -0.66% |
| 2026-09-21 | 35.88 | 36.10 | 34.31 | 35.02 | 855K | -1.82% |
| 2026-09-18 | 35.66 | 35.98 | 35.20 | 35.67 | 1.24M | -0.67% |
| 2026-09-17 | 36.33 | 36.56 | 35.91 | 35.91 | 778K | +0.20% |
| 2026-09-16 | 36.04 | 36.63 | 35.53 | 35.84 | 1.33M | -4.58% |
| 2026-09-15 | 37.57 | 38.04 | 37.18 | 37.56 | 755K | -0.05% |
| 2026-09-14 | 36.98 | 37.68 | 36.60 | 37.58 | 829K | +0.80% |
| 2026-09-11 | 38.96 | 39.40 | 36.56 | 37.28 | 1.15M | -3.39% |
| 2026-09-10 | 38.78 | 39.02 | 38.16 | 38.59 | 936K | -0.77% |
| 2026-09-09 | 39.56 | 40.02 | 38.51 | 38.89 | 776K | -2.34% |
| 2026-09-08 | 39.97 | 40.49 | 39.49 | 39.82 | 616K | -0.55% |
| 2026-09-04 | 38.38 | 40.11 | 38.20 | 40.04 | 585K | +4.00% |
| 2026-09-03 | 37.95 | 38.87 | 37.07 | 38.50 | 769K | +1.64% |
| 2026-09-02 | 37.84 | 38.49 | 37.41 | 37.88 | 578K | +0.11% |
| 2026-09-01 | 38.91 | 39.34 | 37.24 | 37.84 | 648K | -3.42% |
| 2026-08-31 | 38.62 | 39.24 | 38.25 | 39.18 | 664K | +1.98% |
| 2026-08-28 | 39.16 | 39.37 | 37.89 | 38.42 | 746K | -0.29% |
WERN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WERN — Frequently Asked Questions
Quick answers to the most common questions about buying WERN stock.
How has WERN stock performed recently?
WERN returned +5.3% over the past year, beating its 5-year annualized CAGR of -10.1%. The stock trades below 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 $47.49. Current 1-year return of +5.3% 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 1986-2026, downloadable in CSV format.