Werner Enterprises, Inc. ( WERN) - Price History
Monthly price history for WERN (Werner Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $43.40 | $43.40 |
| May 2026 | $41.51 | $41.51 |
| April 2026 | $36.87 | $36.87 |
| March 2026 | $29.28 | $29.41 |
| February 2026 | $34.94 | $35.09 |
| January 2026 | $34.10 | $34.25 |
| December 2025 | $29.74 | $30.01 |
| November 2025 | $25.33 | $25.56 |
| October 2025 | $25.97 | $26.20 |
| September 2025 | $25.95 | $26.32 |
| August 2025 | $28.45 | $28.85 |
| July 2025 | $27.33 | $27.72 |
| June 2025 | $26.85 | $27.36 |
| May 2025 | $25.46 | $25.95 |
| April 2025 | $24.20 | $24.66 |
| March 2025 | $28.61 | $29.30 |
| February 2025 | $31.80 | $32.56 |
| January 2025 | $35.25 | $36.10 |
| December 2024 | $34.94 | $35.92 |
| November 2024 | $39.76 | $40.88 |
| October 2024 | $35.88 | $36.89 |
| September 2024 | $37.39 | $38.59 |
| August 2024 | $35.81 | $36.96 |
| July 2024 | $37.97 | $39.19 |
| June 2024 | $34.58 | $35.83 |
| May 2024 | $36.26 | $37.57 |
| April 2024 | $33.01 | $34.20 |
| March 2024 | $37.61 | $39.12 |
| February 2024 | $38.59 | $40.14 |
| January 2024 | $38.03 | $39.55 |
| December 2023 | $40.74 | $42.37 |
| November 2023 | $38.34 | $40.01 |
| October 2023 | $34.81 | $36.32 |
| September 2023 | $37.33 | $38.95 |
| August 2023 | $39.73 | $41.61 |
| July 2023 | $44.90 | $47.02 |
| June 2023 | $42.19 | $44.18 |
| May 2023 | $41.81 | $43.92 |
| April 2023 | $43 | $45.17 |
| March 2023 | $43.18 | $45.49 |
| February 2023 | $44.09 | $46.45 |
| January 2023 | $44.59 | $46.97 |
| December 2022 | $38.22 | $40.26 |
| November 2022 | $41.61 | $43.98 |
| October 2022 | $37.09 | $39.20 |
| September 2022 | $35.58 | $37.60 |
| August 2022 | $37.52 | $39.79 |
| July 2022 | $41.46 | $43.96 |
| June 2022 | $36.22 | $38.54 |
| May 2022 | $38.13 | $40.57 |
| April 2022 | $37.25 | $39.63 |
| March 2022 | $38.41 | $41 |
| February 2022 | $40.72 | $43.46 |
| January 2022 | $41.78 | $44.59 |
| December 2021 | $44.65 | $47.66 |
| November 2021 | $42.16 | $45.11 |
| October 2021 | $42.35 | $45.32 |
| September 2021 | $41.26 | $44.27 |
| August 2021 | $43.95 | $47.16 |
| July 2021 | $42.60 | $45.71 |
| June 2021 | $41.38 | $44.52 |
| May 2021 | $44.61 | $47.99 |
| April 2021 | $42.97 | $46.23 |
| March 2021 | $43.75 | $47.17 |
| February 2021 | $39.81 | $42.92 |
| January 2021 | $36.40 | $39.24 |
| December 2020 | $36.38 | $39.22 |
| November 2020 | $37.01 | $39.99 |
| October 2020 | $35.18 | $38.02 |
| September 2020 | $38.78 | $41.99 |
| August 2020 | $42.49 | $46.01 |
| July 2020 | $40.62 | $43.98 |
| June 2020 | $40.11 | $43.53 |
| May 2020 | $42.59 | $46.22 |
| April 2020 | $36.97 | $40.12 |
| March 2020 | $33.34 | $36.26 |
| February 2020 | $30.89 | $33.60 |
| January 2020 | $33.89 | $36.86 |
| December 2019 | $33.37 | $36.39 |
| November 2019 | $33.71 | $36.76 |
| October 2019 | $33.47 | $36.50 |
| September 2019 | $32.29 | $35.30 |
| August 2019 | $29.89 | $32.68 |
| July 2019 | $30.32 | $33.15 |
| June 2019 | $28.43 | $31.08 |
| May 2019 | $25.43 | $27.88 |
| April 2019 | $27.19 | $33.50 |
| March 2019 | $27.64 | $34.15 |
| February 2019 | $27.95 | $34.53 |
| January 2019 | $26.65 | $32.92 |
| December 2018 | $23.91 | $29.54 |
| November 2018 | $27.33 | $33.86 |
| October 2018 | $25.98 | $32.19 |
| September 2018 | $28.53 | $35.35 |
| August 2018 | $29.83 | $37.05 |
| July 2018 | $29.99 | $37.25 |
| June 2018 | $30.23 | $37.55 |
| May 2018 | $31.48 | $39.20 |
| April 2018 | $27.55 | $34.30 |
| March 2018 | $29.26 | $36.50 |
| February 2018 | $29.86 | $37.25 |
| January 2018 | $32.62 | $40.70 |
| December 2017 | $30.98 | $38.65 |
| November 2017 | $30.57 | $38.20 |
| October 2017 | $28.52 | $35.65 |
| September 2017 | $29.24 | $36.55 |
| August 2017 | $26.43 | $33.10 |
| July 2017 | $23.68 | $29.65 |
| June 2017 | $23.44 | $29.35 |
| May 2017 | $21.71 | $27.25 |
| April 2017 | $21.75 | $27.30 |
| March 2017 | $20.82 | $26.20 |
| February 2017 | $22.26 | $28 |
| January 2017 | $22.34 | $28.10 |
| December 2016 | $21.42 | $26.95 |
| November 2016 | $21.45 | $27.05 |
| October 2016 | $19.07 | $24.05 |
| September 2016 | $18.46 | $23.27 |
| August 2016 | $18.26 | $23.08 |
| July 2016 | $19.87 | $25.12 |
| June 2016 | $18.12 | $22.97 |
| May 2016 | $19.64 | $24.89 |
| April 2016 | $19.99 | $25.34 |
| March 2016 | $21.38 | $27.16 |
| February 2016 | $20.90 | $26.55 |
| January 2016 | $19.01 | $24.15 |
| December 2015 | $18.42 | $23.39 |
| November 2015 | $21.17 | $26.96 |
| October 2015 | $20.78 | $26.46 |
| September 2015 | $19.66 | $25.10 |
| August 2015 | $20.75 | $26.49 |
| July 2015 | $22.12 | $28.24 |
| June 2015 | $20.52 | $26.25 |
| May 2015 | $21.52 | $27.52 |
| April 2015 | $21.01 | $26.87 |
| March 2015 | $24.52 | $31.41 |
| February 2015 | $25.04 | $32.07 |
| January 2015 | $22.27 | $28.53 |
| December 2014 | $24.32 | $31.15 |
| November 2014 | $24.18 | $31.02 |
| October 2014 | $21.46 | $27.54 |
| September 2014 | $19.60 | $25.20 |
| August 2014 | $19.37 | $24.90 |
| July 2014 | $19.12 | $24.58 |
| June 2014 | $20.58 | $26.51 |
| May 2014 | $20.50 | $26.40 |
| April 2014 | $19.88 | $25.60 |
| March 2014 | $19.77 | $25.51 |
| February 2014 | $20.03 | $25.85 |
| January 2014 | $20.19 | $26.06 |
| December 2013 | $19.12 | $24.73 |
| November 2013 | $18.61 | $24.07 |
| October 2013 | $17.91 | $23.16 |
| September 2013 | $18 | $23.33 |
| August 2013 | $17.78 | $23.04 |
| July 2013 | $18.56 | $24.06 |
| June 2013 | $18.65 | $24.17 |
| May 2013 | $19.27 | $25.03 |
| April 2013 | $17.68 | $22.96 |
| March 2013 | $18.55 | $24.14 |
| February 2013 | $17.69 | $23.02 |
| January 2013 | $18.15 | $23.62 |
| December 2012 | $16.61 | $21.67 |
| November 2012 | $16.63 | $21.69 |
| October 2012 | $16.60 | $23.16 |
| September 2012 | $15.31 | $21.36 |
| August 2012 | $15.91 | $22.25 |
| July 2012 | $16.50 | $23.08 |
| June 2012 | $17.08 | $23.89 |
| May 2012 | $17.37 | $24.34 |
| April 2012 | $16.85 | $23.62 |
| March 2012 | $17.70 | $24.86 |
| February 2012 | $17.25 | $24.22 |
| January 2012 | $18.61 | $26.13 |
| December 2011 | $17.13 | $24.10 |
| November 2011 | $16.66 | $23.44 |
| October 2011 | $16.46 | $23.70 |
| September 2011 | $14.47 | $20.83 |
| August 2011 | $16.13 | $23.28 |
| July 2011 | $16.32 | $23.55 |
| June 2011 | $17.36 | $25.05 |
| May 2011 | $17.34 | $25.08 |
| April 2011 | $18.10 | $26.17 |
| March 2011 | $18.27 | $26.47 |
| February 2011 | $16.25 | $23.55 |
| January 2011 | $17.01 | $24.65 |
| December 2010 | $15.56 | $22.60 |
| November 2010 | $14.86 | $21.58 |
| October 2010 | $13.61 | $21.33 |
| September 2010 | $13.08 | $20.49 |
| August 2010 | $12.69 | $19.94 |
| July 2010 | $14.66 | $23.03 |
| June 2010 | $13.90 | $21.89 |
| May 2010 | $14.32 | $22.54 |
| April 2010 | $14.24 | $22.42 |
| March 2010 | $14.68 | $23.17 |
| February 2010 | $14.14 | $22.31 |
| January 2010 | $12.54 | $19.78 |
| December 2009 | $12.52 | $19.80 |
| November 2009 | $11.80 | $18.66 |
| October 2009 | $11.11 | $18.75 |
| September 2009 | $11.01 | $18.63 |
| August 2009 | $10.33 | $17.48 |
| July 2009 | $10.67 | $18.06 |
| June 2009 | $10.68 | $18.12 |
| May 2009 | $10.60 | $17.99 |
| April 2009 | $9.64 | $16.35 |
| March 2009 | $8.88 | $15.12 |
| February 2009 | $8 | $13.62 |
| January 2009 | $8.81 | $15 |
| December 2008 | $10.16 | $17.34 |
| November 2008 | $10.18 | $17.38 |
| October 2008 | $10.24 | $19.62 |
| September 2008 | $11.30 | $21.71 |
| August 2008 | $11.88 | $22.81 |
| July 2008 | $12.40 | $23.81 |
| June 2008 | $9.65 | $18.58 |
| May 2008 | $9.84 | $18.94 |
| April 2008 | $10.10 | $19.45 |
| March 2008 | $9.61 | $18.56 |
| February 2008 | $9.21 | $17.79 |
| January 2008 | $10.55 | $20.37 |
| December 2007 | $8.79 | $17.03 |
| November 2007 | $9.06 | $17.55 |
| October 2007 | $9.82 | $19.02 |
| September 2007 | $8.86 | $17.15 |
| August 2007 | $9.58 | $18.61 |
| July 2007 | $10.01 | $19.44 |
| June 2007 | $10.37 | $20.15 |
| May 2007 | $9.93 | $19.33 |
| April 2007 | $9.71 | $18.91 |
| March 2007 | $9.31 | $18.17 |
| February 2007 | $9.88 | $19.28 |
| January 2007 | $9.74 | $19.01 |
| December 2006 | $8.93 | $17.48 |
| November 2006 | $9.53 | $18.64 |
| October 2006 | $9.38 | $18.35 |
| September 2006 | $9.56 | $18.71 |
| August 2006 | $9.45 | $18.53 |
| July 2006 | $9.18 | $18 |
| June 2006 | $10.33 | $20.27 |
| May 2006 | $9.90 | $19.47 |
| April 2006 | $9.76 | $19.18 |
| March 2006 | $9.32 | $18.37 |
| February 2006 | $9.86 | $19.43 |
| January 2006 | $10.94 | $21.55 |
| December 2005 | $9.98 | $19.70 |
| November 2005 | $10.38 | $20.49 |
| October 2005 | $9.08 | $17.92 |
| September 2005 | $8.76 | $17.29 |
| August 2005 | $9.02 | $17.85 |
| July 2005 | $9.59 | $18.97 |
| June 2005 | $9.92 | $19.62 |
| May 2005 | $9.49 | $18.81 |
| April 2005 | $9.36 | $18.56 |
| March 2005 | $9.78 | $19.43 |
| February 2005 | $10.77 | $21.40 |
| January 2005 | $10.73 | $21.32 |
| December 2004 | $11.38 | $22.64 |
| November 2004 | $11.31 | $22.50 |
| October 2004 | $10.65 | $21.20 |
| September 2004 | $9.70 | $19.31 |
| August 2004 | $8.89 | $17.72 |
| July 2004 | $10 | $19.93 |
| June 2004 | $10.57 | $21.10 |
| May 2004 | $9.56 | $19.09 |
| April 2004 | $10.01 | $19.99 |
| March 2004 | $9.48 | $18.95 |
| February 2004 | $9.54 | $19.07 |
| January 2004 | $9.18 | $18.35 |
| December 2003 | $9.74 | $19.49 |
| November 2003 | $9.05 | $18.11 |
| October 2003 | $9.05 | $18.12 |
| September 2003 | $9.16 | $22.96 |
| August 2003 | $9.89 | $24.78 |
| July 2003 | $9.56 | $23.96 |
| June 2003 | $8.45 | $21.19 |
| May 2003 | $9.12 | $22.89 |
| April 2003 | $9 | $22.59 |
| March 2003 | $7.67 | $19.26 |
| February 2003 | $7.47 | $18.75 |
| January 2003 | $7.28 | $18.29 |
| December 2002 | $8.56 | $21.53 |
| November 2002 | $8.78 | $22.07 |
| October 2002 | $8.14 | $20.45 |
| September 2002 | $7.30 | $18.38 |
| August 2002 | $7.10 | $17.88 |
| July 2002 | $7.65 | $19.25 |
| June 2002 | $8.47 | $21.31 |
| May 2002 | $7.35 | $18.52 |
| April 2002 | $7.05 | $17.75 |
| March 2002 | $8.31 | $20.95 |
| February 2002 | $7.04 | $23.68 |
| January 2002 | $8.66 | $29.11 |
| December 2001 | $7.22 | $24.30 |
| November 2001 | $7.12 | $23.95 |
| October 2001 | $6.43 | $21.65 |
| September 2001 | $4.97 | $16.72 |
| August 2001 | $6.65 | $22.40 |
| July 2001 | $6.66 | $22.45 |
| June 2001 | $7.20 | $24.25 |
| May 2001 | $5.88 | $19.86 |
| April 2001 | $5.90 | $19.90 |
| March 2001 | $5.07 | $17.12 |
| February 2001 | $4.94 | $16.69 |
| January 2001 | $5.64 | $19.06 |
| December 2000 | $5.02 | $17 |
| November 2000 | $4.17 | $14.12 |
| October 2000 | $4.14 | $14 |
| September 2000 | $3.47 | $11.75 |
| August 2000 | $3.98 | $13.50 |
| July 2000 | $4.28 | $14.50 |
| June 2000 | $3.41 | $11.56 |
| May 2000 | $3.57 | $12.12 |
| April 2000 | $5.52 | $18.75 |
| March 2000 | $4.99 | $17 |
| February 2000 | $3.93 | $13.38 |
| January 2000 | $3.75 | $12.75 |
| December 1999 | $4.12 | $14.06 |
| November 1999 | $4.40 | $15 |
| October 1999 | $4.67 | $15.94 |
| September 1999 | $5.17 | $17.62 |
| August 1999 | $6.20 | $21.16 |
| July 1999 | $5.78 | $19.75 |
| June 1999 | $6.07 | $20.75 |
| May 1999 | $5.65 | $19.31 |
| April 1999 | $5.63 | $19.25 |
| March 1999 | $4.60 | $15.75 |
| February 1999 | $5.22 | $17.88 |
| January 1999 | $6.06 | $20.75 |
| December 1998 | $5.16 | $17.69 |
| November 1998 | $4.79 | $16.44 |
| October 1998 | $5.25 | $18 |
| September 1998 | $4.59 | $15.75 |
| August 1998 | $4.29 | $14.75 |
| July 1998 | $4.70 | $16.12 |
| June 1998 | $5.54 | $19.06 |
| May 1998 | $5.52 | $19 |
| April 1998 | $5.61 | $24.12 |
| March 1998 | $5.93 | $25.50 |
| February 1998 | $5.78 | $24.88 |
| January 1998 | $5.35 | $23 |
| December 1997 | $4.76 | $20.50 |
| November 1997 | $4.96 | $21.38 |
| October 1997 | $5.63 | $24.25 |
| September 1997 | $5.62 | $24.25 |
| August 1997 | $5.07 | $21.88 |
| July 1997 | $4.99 | $21.50 |
| June 1997 | $4.49 | $19.38 |
| May 1997 | $4.52 | $19.50 |
| April 1997 | $4.43 | $19.12 |
| March 1997 | $4.34 | $18.75 |
| February 1997 | $4.05 | $17.50 |
| January 1997 | $4.16 | $18 |
| December 1996 | $4.19 | $18.12 |
| November 1996 | $3.72 | $16.12 |
| October 1996 | $4.04 | $17.50 |
| September 1996 | $3.69 | $16 |
| August 1996 | $4.04 | $17.50 |
| July 1996 | $3.90 | $25.38 |
| June 1996 | $3.99 | $26 |
| May 1996 | $3.76 | $24.50 |
| April 1996 | $3.72 | $24.25 |
| March 1996 | $3.68 | $24 |
| February 1996 | $3.53 | $23 |
| January 1996 | $3.30 | $21.50 |
| December 1995 | $3.10 | $20.25 |
| November 1995 | $3.25 | $21.25 |
| October 1995 | $2.87 | $18.75 |
| September 1995 | $3.18 | $20.75 |
| August 1995 | $3.10 | $20.25 |
| July 1995 | $3.02 | $19.75 |
| June 1995 | $3.05 | $20 |
| May 1995 | $2.94 | $19.25 |
| April 1995 | $3.24 | $21.25 |
| March 1995 | $3.05 | $20 |
| February 1995 | $3.84 | $25.19 |
| January 1995 | $3.81 | $25 |
| December 1994 | $3.62 | $23.75 |
| November 1994 | $3.43 | $22.50 |
| October 1994 | $3.88 | $25.50 |
| September 1994 | $3.88 | $25.50 |
| August 1994 | $3.84 | $25.25 |
| July 1994 | $3.96 | $26 |
| June 1994 | $4.22 | $27.75 |
| May 1994 | $4.22 | $27.75 |
| April 1994 | $4.02 | $26.50 |
| March 1994 | $4.31 | $28.38 |
| February 1994 | $4.40 | $29 |
| January 1994 | $4.48 | $29.50 |
| December 1993 | $4.63 | $30.50 |
| November 1993 | $3.98 | $26.25 |
| October 1993 | $4.13 | $27.25 |
| September 1993 | $3.73 | $24.62 |
| August 1993 | $3.52 | $23.25 |
| July 1993 | $3.30 | $21.75 |
| June 1993 | $3.29 | $21.75 |
| May 1993 | $3.26 | $21.50 |
| April 1993 | $2.97 | $19.62 |
| March 1993 | $3.36 | $22.25 |
| February 1993 | $2.99 | $19.75 |
| January 1993 | $3.18 | $21 |
| December 1992 | $3.44 | $22.75 |
| November 1992 | $3.02 | $20 |
| October 1992 | $2.80 | $18.50 |
| September 1992 | $2.95 | $19.50 |
| August 1992 | $2.62 | $34.75 |
| July 1992 | $2.60 | $34.50 |
| June 1992 | $2.24 | $29.75 |
| May 1992 | $2.45 | $32.50 |
| April 1992 | $2.40 | $31.88 |
| March 1992 | $2.45 | $32.50 |
| February 1992 | $2.33 | $31 |
| January 1992 | $2.45 | $32.50 |
| December 1991 | $2.17 | $28.88 |
| November 1991 | $1.79 | $23.75 |
| October 1991 | $1.94 | $25.88 |
| September 1991 | $2.01 | $26.75 |
| August 1991 | $1.86 | $24.75 |
| July 1991 | $1.78 | $23.75 |
| June 1991 | $1.67 | $22.25 |
| May 1991 | $1.72 | $22.88 |
| April 1991 | $1.65 | $22 |
| March 1991 | $1.59 | $21.25 |
| February 1991 | $1.40 | $18.75 |
| January 1991 | $1.44 | $19.25 |
| December 1990 | $1.27 | $17 |
| November 1990 | $0.92 | $12.25 |
| October 1990 | $0.88 | $11.75 |
| September 1990 | $0.88 | $11.75 |
| August 1990 | $1.06 | $14.25 |
| July 1990 | $1.26 | $16.88 |
| June 1990 | $1.40 | $18.75 |
| May 1990 | $1.40 | $18.75 |
| April 1990 | $1.36 | $18.25 |
| March 1990 | $1.36 | $18.25 |
| February 1990 | $1.34 | $18 |
| January 1990 | $1.28 | $17.25 |
| December 1989 | $1.60 | $21.50 |
| November 1989 | $1.58 | $21.25 |
| October 1989 | $1.50 | $20.25 |
| September 1989 | $1.71 | $23 |
| August 1989 | $1.48 | $20 |
| July 1989 | $1.34 | $18 |
| June 1989 | $1.28 | $17.25 |
| May 1989 | $1.35 | $18.25 |
| April 1989 | $1.39 | $18.75 |
| March 1989 | $1.38 | $18.75 |
| February 1989 | $1.45 | $19.62 |
| January 1989 | $1.48 | $20 |
| December 1988 | $1.41 | $19.25 |
| November 1988 | $1.32 | $18 |
| October 1988 | $1.34 | $18.25 |
| September 1988 | $1.16 | $16 |
| August 1988 | $1.03 | $14.12 |
| July 1988 | $1.02 | $14 |
| June 1988 | $1.07 | $14.75 |
| May 1988 | $0.88 | $12.25 |
| April 1988 | $0.95 | $13.25 |
| March 1988 | $1.02 | $14.25 |
| February 1988 | $1.09 | $15.25 |
| January 1988 | $1.09 | $15.25 |
| December 1987 | $1.10 | $15.50 |
| November 1987 | $0.92 | $13 |
| October 1987 | $0.89 | $12.50 |
| September 1987 | $1.48 | $21 |
| August 1987 | $1.48 | $21 |
| July 1987 | $1.39 | $19.75 |
| June 1987 | $1.28 | $18.25 |
| May 1987 | $1.22 | $17.50 |
| April 1987 | $1.35 | $19.25 |
| March 1987 | $1.50 | $21.50 |
| February 1987 | $1.59 | $22.75 |
| January 1987 | $1.45 | $20.75 |
| December 1986 | $1.31 | $18.75 |
| November 1986 | $1.35 | $19.25 |
| October 1986 | $1.24 | $17.75 |
| September 1986 | $1.19 | $17 |
| August 1986 | $1.19 | $17 |
| July 1986 | $1.22 | $17.50 |
| June 1986 | $1.49 | $21.25 |
WERN
Price: $43.40
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 56.57%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: -0.14 USD
Exchange: NMS
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 485100
Ebitda: 100.8 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 5.34%
DGR5: 9.71%
DGR10: 9.01%
DGR20: 7.65%