Werner Enterprises, Inc. - Price History
Monthly price history for WERN (Werner Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $38.56 | $38.56 |
| March 2024 | $39.12 | $39.12 |
| February 2024 | $40.14 | $40.14 |
| January 2024 | $39.55 | $39.55 |
| December 2023 | $42.37 | $42.37 |
| November 2023 | $39.88 | $40.01 |
| October 2023 | $36.20 | $36.32 |
| September 2023 | $38.82 | $38.95 |
| August 2023 | $41.32 | $41.61 |
| July 2023 | $46.70 | $47.02 |
| June 2023 | $43.88 | $44.18 |
| May 2023 | $43.48 | $43.92 |
| April 2023 | $44.72 | $45.17 |
| March 2023 | $44.91 | $45.49 |
| February 2023 | $45.86 | $46.45 |
| January 2023 | $46.37 | $46.97 |
| December 2022 | $39.75 | $40.26 |
| November 2022 | $43.28 | $43.98 |
| October 2022 | $38.58 | $39.20 |
| September 2022 | $37 | $37.60 |
| August 2022 | $39.03 | $39.79 |
| July 2022 | $43.12 | $43.96 |
| June 2022 | $37.67 | $38.54 |
| May 2022 | $39.66 | $40.57 |
| April 2022 | $38.74 | $39.63 |
| March 2022 | $39.95 | $41 |
| February 2022 | $42.35 | $43.46 |
| January 2022 | $43.45 | $44.59 |
| December 2021 | $46.44 | $47.66 |
| November 2021 | $43.84 | $45.11 |
| October 2021 | $44.05 | $45.32 |
| September 2021 | $42.91 | $44.27 |
| August 2021 | $45.71 | $47.16 |
| July 2021 | $44.31 | $45.71 |
| June 2021 | $43.04 | $44.52 |
| May 2021 | $46.39 | $47.99 |
| April 2021 | $44.69 | $46.23 |
| March 2021 | $45.51 | $47.17 |
| February 2021 | $41.41 | $42.92 |
| January 2021 | $37.86 | $39.24 |
| December 2020 | $37.84 | $39.22 |
| November 2020 | $38.49 | $39.99 |
| October 2020 | $36.60 | $38.02 |
| September 2020 | $40.33 | $41.99 |
| August 2020 | $44.19 | $46.01 |
| July 2020 | $42.25 | $43.98 |
| June 2020 | $41.72 | $43.53 |
| May 2020 | $44.30 | $46.22 |
| April 2020 | $38.45 | $40.12 |
| March 2020 | $34.67 | $36.26 |
| February 2020 | $32.13 | $33.60 |
| January 2020 | $35.25 | $36.86 |
| December 2019 | $34.71 | $36.39 |
| November 2019 | $35.06 | $36.76 |
| October 2019 | $34.82 | $36.50 |
| September 2019 | $33.58 | $35.30 |
| August 2019 | $31.09 | $32.68 |
| July 2019 | $31.54 | $33.15 |
| June 2019 | $29.57 | $31.08 |
| May 2019 | $26.44 | $27.88 |
| April 2019 | $28.28 | $33.50 |
| March 2019 | $28.76 | $34.15 |
| February 2019 | $29.08 | $34.53 |
| January 2019 | $27.72 | $32.92 |
| December 2018 | $24.88 | $29.54 |
| November 2018 | $28.44 | $33.86 |
| October 2018 | $27.04 | $32.19 |
| September 2018 | $29.69 | $35.35 |
| August 2018 | $31.05 | $37.05 |
| July 2018 | $31.22 | $37.25 |
| June 2018 | $31.47 | $37.55 |
| May 2018 | $32.78 | $39.20 |
| April 2018 | $28.68 | $34.30 |
| March 2018 | $30.47 | $36.50 |
| February 2018 | $31.10 | $37.25 |
| January 2018 | $33.98 | $40.70 |
| December 2017 | $32.27 | $38.65 |
| November 2017 | $31.84 | $38.20 |
| October 2017 | $29.72 | $35.65 |
| September 2017 | $30.46 | $36.55 |
| August 2017 | $27.54 | $33.10 |
| July 2017 | $24.67 | $29.65 |
| June 2017 | $24.42 | $29.35 |
| May 2017 | $22.63 | $27.25 |
| April 2017 | $22.67 | $27.30 |
| March 2017 | $21.71 | $26.20 |
| February 2017 | $23.20 | $28 |
| January 2017 | $23.28 | $28.10 |
| December 2016 | $22.33 | $26.95 |
| November 2016 | $22.37 | $27.05 |
| October 2016 | $19.89 | $24.05 |
| September 2016 | $19.24 | $23.27 |
| August 2016 | $19.04 | $23.08 |
| July 2016 | $20.73 | $25.12 |
| June 2016 | $18.91 | $22.97 |
| May 2016 | $20.49 | $24.89 |
| April 2016 | $20.86 | $25.34 |
| March 2016 | $22.31 | $27.16 |
| February 2016 | $21.81 | $26.55 |
| January 2016 | $19.84 | $24.15 |
| December 2015 | $19.22 | $23.39 |
| November 2015 | $22.10 | $26.96 |
| October 2015 | $21.69 | $26.46 |
| September 2015 | $20.53 | $25.10 |
| August 2015 | $21.67 | $26.49 |
| July 2015 | $23.10 | $28.24 |
| June 2015 | $21.44 | $26.25 |
| May 2015 | $22.47 | $27.52 |
| April 2015 | $21.94 | $26.87 |
| March 2015 | $25.61 | $31.41 |
| February 2015 | $26.15 | $32.07 |
| January 2015 | $23.26 | $28.53 |
| December 2014 | $25.40 | $31.15 |
| November 2014 | $25.26 | $31.02 |
| October 2014 | $22.42 | $27.54 |
| September 2014 | $20.48 | $25.20 |
| August 2014 | $20.24 | $24.90 |
| July 2014 | $19.98 | $24.58 |
| June 2014 | $21.51 | $26.51 |
| May 2014 | $21.42 | $26.40 |
| April 2014 | $20.77 | $25.60 |
| March 2014 | $20.66 | $25.51 |
| February 2014 | $20.94 | $25.85 |
| January 2014 | $21.11 | $26.06 |
| December 2013 | $20 | $24.73 |
| November 2013 | $19.46 | $24.07 |
| October 2013 | $18.73 | $23.16 |
| September 2013 | $18.83 | $23.33 |
| August 2013 | $18.59 | $23.04 |
| July 2013 | $19.42 | $24.06 |
| June 2013 | $19.50 | $24.17 |
| May 2013 | $20.16 | $25.03 |
| April 2013 | $18.49 | $22.96 |
| March 2013 | $19.41 | $24.14 |
| February 2013 | $18.51 | $23.02 |
| January 2013 | $18.99 | $23.62 |
| December 2012 | $17.39 | $21.67 |
| November 2012 | $17.40 | $21.69 |
| October 2012 | $17.37 | $23.16 |
| September 2012 | $16.02 | $21.36 |
| August 2012 | $16.66 | $22.25 |
| July 2012 | $17.28 | $23.08 |
| June 2012 | $17.89 | $23.89 |
| May 2012 | $18.19 | $24.34 |
| April 2012 | $17.65 | $23.62 |
| March 2012 | $18.55 | $24.86 |
| February 2012 | $18.07 | $24.22 |
| January 2012 | $19.50 | $26.13 |
| December 2011 | $17.95 | $24.10 |
| November 2011 | $17.46 | $23.44 |
| October 2011 | $17.25 | $23.70 |
| September 2011 | $15.16 | $20.83 |
| August 2011 | $16.92 | $23.28 |
| July 2011 | $17.11 | $23.55 |
| June 2011 | $18.20 | $25.05 |
| May 2011 | $18.19 | $25.08 |
| April 2011 | $18.98 | $26.17 |
| March 2011 | $19.17 | $26.47 |
| February 2011 | $17.06 | $23.55 |
| January 2011 | $17.85 | $24.65 |
| December 2010 | $16.34 | $22.60 |
| November 2010 | $15.60 | $21.58 |
| October 2010 | $14.29 | $21.33 |
| September 2010 | $13.73 | $20.49 |
| August 2010 | $13.32 | $19.94 |
| July 2010 | $15.39 | $23.03 |
| June 2010 | $14.59 | $21.89 |
| May 2010 | $15.03 | $22.54 |
| April 2010 | $14.95 | $22.42 |
| March 2010 | $15.42 | $23.17 |
| February 2010 | $14.84 | $22.31 |
| January 2010 | $13.16 | $19.78 |
| December 2009 | $13.14 | $19.80 |
| November 2009 | $12.38 | $18.66 |
| October 2009 | $11.66 | $18.75 |
| September 2009 | $11.56 | $18.63 |
| August 2009 | $10.84 | $17.48 |
| July 2009 | $11.20 | $18.06 |
| June 2009 | $11.21 | $18.12 |
| May 2009 | $11.13 | $17.99 |
| April 2009 | $10.12 | $16.35 |
| March 2009 | $9.32 | $15.12 |
| February 2009 | $8.40 | $13.62 |
| January 2009 | $9.25 | $15 |
| December 2008 | $10.66 | $17.34 |
| November 2008 | $10.69 | $17.38 |
| October 2008 | $10.75 | $19.62 |
| September 2008 | $11.87 | $21.71 |
| August 2008 | $12.47 | $22.81 |
| July 2008 | $13.02 | $23.81 |
| June 2008 | $10.13 | $18.58 |
| May 2008 | $10.32 | $18.94 |
| April 2008 | $10.60 | $19.45 |
| March 2008 | $10.09 | $18.56 |
| February 2008 | $9.67 | $17.79 |
| January 2008 | $11.08 | $20.37 |
| December 2007 | $9.23 | $17.03 |
| November 2007 | $9.51 | $17.55 |
| October 2007 | $10.31 | $19.02 |
| September 2007 | $9.30 | $17.15 |
| August 2007 | $10.06 | $18.61 |
| July 2007 | $10.51 | $19.44 |
| June 2007 | $10.89 | $20.15 |
| May 2007 | $10.42 | $19.33 |
| April 2007 | $10.20 | $18.91 |
| March 2007 | $9.77 | $18.17 |
| February 2007 | $10.37 | $19.28 |
| January 2007 | $10.22 | $19.01 |
| December 2006 | $9.38 | $17.48 |
| November 2006 | $10 | $18.64 |
| October 2006 | $9.84 | $18.35 |
| September 2006 | $10.04 | $18.71 |
| August 2006 | $9.92 | $18.53 |
| July 2006 | $9.63 | $18 |
| June 2006 | $10.85 | $20.27 |
| May 2006 | $10.40 | $19.47 |
| April 2006 | $10.24 | $19.18 |
| March 2006 | $9.79 | $18.37 |
| February 2006 | $10.35 | $19.43 |
| January 2006 | $11.48 | $21.55 |
| December 2005 | $10.48 | $19.70 |
| November 2005 | $10.90 | $20.49 |
| October 2005 | $9.53 | $17.92 |
| September 2005 | $9.19 | $17.29 |
| August 2005 | $9.47 | $17.85 |
| July 2005 | $10.06 | $18.97 |
| June 2005 | $10.41 | $19.62 |
| May 2005 | $9.96 | $18.81 |
| April 2005 | $9.83 | $18.56 |
| March 2005 | $10.27 | $19.43 |
| February 2005 | $11.31 | $21.40 |
| January 2005 | $11.27 | $21.32 |
| December 2004 | $11.94 | $22.64 |
| November 2004 | $11.87 | $22.50 |
| October 2004 | $11.18 | $21.20 |
| September 2004 | $10.19 | $19.31 |
| August 2004 | $9.33 | $17.72 |
| July 2004 | $10.50 | $19.93 |
| June 2004 | $11.09 | $21.10 |
| May 2004 | $10.04 | $19.09 |
| April 2004 | $10.51 | $19.99 |
| March 2004 | $9.96 | $18.95 |
| February 2004 | $10.02 | $19.07 |
| January 2004 | $9.64 | $18.35 |
| December 2003 | $10.23 | $19.49 |
| November 2003 | $9.51 | $18.11 |
| October 2003 | $9.51 | $18.12 |
| September 2003 | $9.63 | $22.96 |
| August 2003 | $10.40 | $24.78 |
| July 2003 | $10.05 | $23.96 |
| June 2003 | $8.88 | $21.19 |
| May 2003 | $9.60 | $22.89 |
| April 2003 | $9.47 | $22.59 |
| March 2003 | $8.07 | $19.26 |
| February 2003 | $7.86 | $18.75 |
| January 2003 | $7.66 | $18.29 |
| December 2002 | $9.02 | $21.53 |
| November 2002 | $9.24 | $22.07 |
| October 2002 | $8.56 | $20.45 |
| September 2002 | $7.69 | $18.38 |
| August 2002 | $7.48 | $17.88 |
| July 2002 | $8.06 | $19.25 |
| June 2002 | $8.92 | $21.31 |
| May 2002 | $7.74 | $18.52 |
| April 2002 | $7.42 | $17.75 |
| March 2002 | $8.76 | $20.95 |
| February 2002 | $7.42 | $23.68 |
| January 2002 | $9.12 | $29.11 |
| December 2001 | $7.61 | $24.30 |
| November 2001 | $7.50 | $23.95 |
| October 2001 | $6.78 | $21.65 |
| September 2001 | $5.24 | $16.72 |
| August 2001 | $7.01 | $22.40 |
| July 2001 | $7.03 | $22.45 |
| June 2001 | $7.59 | $24.25 |
| May 2001 | $6.21 | $19.86 |
| April 2001 | $6.22 | $19.90 |
| March 2001 | $5.35 | $17.12 |
| February 2001 | $5.21 | $16.69 |
| January 2001 | $5.96 | $19.06 |
| December 2000 | $5.31 | $17 |
| November 2000 | $4.41 | $14.12 |
| October 2000 | $4.37 | $14 |
| September 2000 | $3.67 | $11.75 |
| August 2000 | $4.21 | $13.50 |
| July 2000 | $4.52 | $14.50 |
| June 2000 | $3.60 | $11.56 |
| May 2000 | $3.77 | $12.12 |
| April 2000 | $5.84 | $18.75 |
| March 2000 | $5.29 | $17 |
| February 2000 | $4.16 | $13.38 |
| January 2000 | $3.96 | $12.75 |
| December 1999 | $4.37 | $14.06 |
| November 1999 | $4.66 | $15 |
| October 1999 | $4.95 | $15.94 |
| September 1999 | $5.48 | $17.62 |
| August 1999 | $6.56 | $21.16 |
| July 1999 | $6.13 | $19.75 |
| June 1999 | $6.43 | $20.75 |
| May 1999 | $5.98 | $19.31 |
| April 1999 | $5.96 | $19.25 |
| March 1999 | $4.87 | $15.75 |
| February 1999 | $5.53 | $17.88 |
| January 1999 | $6.42 | $20.75 |
| December 1998 | $5.46 | $17.69 |
| November 1998 | $5.08 | $16.44 |
| October 1998 | $5.56 | $18 |
| September 1998 | $4.86 | $15.75 |
| August 1998 | $4.55 | $14.75 |
| July 1998 | $4.97 | $16.12 |
| June 1998 | $5.87 | $19.06 |
| May 1998 | $5.85 | $19 |
| April 1998 | $5.94 | $24.12 |
| March 1998 | $6.28 | $25.50 |
| February 1998 | $6.12 | $24.88 |
| January 1998 | $5.66 | $23 |
| December 1997 | $5.04 | $20.50 |
| November 1997 | $5.26 | $21.38 |
| October 1997 | $5.96 | $24.25 |
| September 1997 | $5.96 | $24.25 |
| August 1997 | $5.37 | $21.88 |
| July 1997 | $5.28 | $21.50 |
| June 1997 | $4.75 | $19.38 |
| May 1997 | $4.78 | $19.50 |
| April 1997 | $4.69 | $19.12 |
| March 1997 | $4.60 | $18.75 |
| February 1997 | $4.29 | $17.50 |
| January 1997 | $4.41 | $18 |
| December 1996 | $4.44 | $18.12 |
| November 1996 | $3.95 | $16.12 |
| October 1996 | $4.28 | $17.50 |
| September 1996 | $3.91 | $16 |
| August 1996 | $4.28 | $17.50 |
| July 1996 | $4.13 | $25.38 |
| June 1996 | $4.23 | $26 |
| May 1996 | $3.98 | $24.50 |
| April 1996 | $3.94 | $24.25 |
| March 1996 | $3.90 | $24 |
| February 1996 | $3.74 | $23 |
| January 1996 | $3.49 | $21.50 |
| December 1995 | $3.28 | $20.25 |
| November 1995 | $3.45 | $21.25 |
| October 1995 | $3.04 | $18.75 |
| September 1995 | $3.37 | $20.75 |
| August 1995 | $3.28 | $20.25 |
| July 1995 | $3.20 | $19.75 |
| June 1995 | $3.23 | $20 |
| May 1995 | $3.11 | $19.25 |
| April 1995 | $3.44 | $21.25 |
| March 1995 | $3.23 | $20 |
| February 1995 | $4.07 | $25.19 |
| January 1995 | $4.04 | $25 |
| December 1994 | $3.83 | $23.75 |
| November 1994 | $3.63 | $22.50 |
| October 1994 | $4.11 | $25.50 |
| September 1994 | $4.11 | $25.50 |
| August 1994 | $4.07 | $25.25 |
| July 1994 | $4.19 | $26 |
| June 1994 | $4.47 | $27.75 |
| May 1994 | $4.47 | $27.75 |
| April 1994 | $4.26 | $26.50 |
| March 1994 | $4.56 | $28.38 |
| February 1994 | $4.66 | $29 |
| January 1994 | $4.74 | $29.50 |
| December 1993 | $4.90 | $30.50 |
| November 1993 | $4.22 | $26.25 |
| October 1993 | $4.38 | $27.25 |
| September 1993 | $3.95 | $24.62 |
| August 1993 | $3.73 | $23.25 |
| July 1993 | $3.49 | $21.75 |
| June 1993 | $3.49 | $21.75 |
| May 1993 | $3.45 | $21.50 |
| April 1993 | $3.15 | $19.62 |
| March 1993 | $3.57 | $22.25 |
| February 1993 | $3.16 | $19.75 |
| January 1993 | $3.36 | $21 |
| December 1992 | $3.64 | $22.75 |
| November 1992 | $3.20 | $20 |
| October 1992 | $2.96 | $18.50 |
| September 1992 | $3.12 | $19.50 |
| August 1992 | $2.78 | $34.75 |
| July 1992 | $2.76 | $34.50 |
| June 1992 | $2.38 | $29.75 |
| May 1992 | $2.60 | $32.50 |
| April 1992 | $2.55 | $31.88 |
| March 1992 | $2.59 | $32.50 |
| February 1992 | $2.47 | $31 |
| January 1992 | $2.59 | $32.50 |
| December 1991 | $2.30 | $28.88 |
| November 1991 | $1.89 | $23.75 |
| October 1991 | $2.06 | $25.88 |
| September 1991 | $2.13 | $26.75 |
| August 1991 | $1.97 | $24.75 |
| July 1991 | $1.89 | $23.75 |
| June 1991 | $1.77 | $22.25 |
| May 1991 | $1.82 | $22.88 |
| April 1991 | $1.75 | $22 |
| March 1991 | $1.69 | $21.25 |
| February 1991 | $1.49 | $18.75 |
| January 1991 | $1.53 | $19.25 |
| December 1990 | $1.35 | $17 |
| November 1990 | $0.97 | $12.25 |
| October 1990 | $0.93 | $11.75 |
| September 1990 | $0.93 | $11.75 |
| August 1990 | $1.12 | $14.25 |
| July 1990 | $1.33 | $16.88 |
| June 1990 | $1.48 | $18.75 |
| May 1990 | $1.48 | $18.75 |
| April 1990 | $1.44 | $18.25 |
| March 1990 | $1.44 | $18.25 |
| February 1990 | $1.42 | $18 |
| January 1990 | $1.36 | $17.25 |
| December 1989 | $1.69 | $21.50 |
| November 1989 | $1.67 | $21.25 |
| October 1989 | $1.59 | $20.25 |
| September 1989 | $1.81 | $23 |
| August 1989 | $1.57 | $20 |
| July 1989 | $1.42 | $18 |
| June 1989 | $1.36 | $17.25 |
| May 1989 | $1.44 | $18.25 |
| April 1989 | $1.47 | $18.75 |
| March 1989 | $1.47 | $18.75 |
| February 1989 | $1.54 | $19.62 |
| January 1989 | $1.57 | $20 |
| December 1988 | $1.51 | $19.25 |
| November 1988 | $1.42 | $18 |
| October 1988 | $1.44 | $18.25 |
| September 1988 | $1.26 | $16 |
| August 1988 | $1.11 | $14.12 |
| July 1988 | $1.10 | $14 |
| June 1988 | $1.16 | $14.75 |
| May 1988 | $0.96 | $12.25 |
| April 1988 | $1.04 | $13.25 |
| March 1988 | $1.12 | $14.25 |
| February 1988 | $1.20 | $15.25 |
| January 1988 | $1.20 | $15.25 |
| December 1987 | $1.22 | $15.50 |
| November 1987 | $1.02 | $13 |
| October 1987 | $0.98 | $12.50 |
| September 1987 | $1.65 | $21 |
| August 1987 | $1.65 | $21 |
| July 1987 | $1.55 | $19.75 |
| June 1987 | $1.44 | $18.25 |
| May 1987 | $1.38 | $17.50 |
| April 1987 | $1.51 | $19.25 |
| March 1987 | $1.69 | $21.50 |
| February 1987 | $1.79 | $22.75 |
| January 1987 | $1.63 | $20.75 |
| December 1986 | $1.47 | $18.75 |
| November 1986 | $1.51 | $19.25 |
| October 1986 | $1.40 | $17.75 |
| September 1986 | $1.34 | $17 |
| August 1986 | $1.34 | $17 |
| July 1986 | $1.38 | $17.50 |
| June 1986 | $1.67 | $21.25 |
WERN
List: Challengers
Price: $34.74
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.60%
Payout Ratio: 31.82%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.76 USD
P/E Ratio: 22.88
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 485100
Ebitda: 100.8 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 13.61%
DGR5: 16.35%
DGR10: 12.40%
DGR20: 16.35%