Werner Enterprises, Inc. ( WERN) - Price History
Monthly price history for WERN (Werner Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $37.28 | $37.28 |
| August 2026 | $39.18 | $39.18 |
| July 2026 | $37.42 | $37.42 |
| June 2026 | $43.47 | $43.61 |
| May 2026 | $41.38 | $41.51 |
| April 2026 | $36.75 | $36.87 |
| March 2026 | $29.19 | $29.41 |
| February 2026 | $34.82 | $35.09 |
| January 2026 | $33.99 | $34.25 |
| December 2025 | $29.65 | $30.01 |
| November 2025 | $25.25 | $25.56 |
| October 2025 | $25.88 | $26.20 |
| September 2025 | $25.87 | $26.32 |
| August 2025 | $28.36 | $28.85 |
| July 2025 | $27.24 | $27.72 |
| June 2025 | $26.76 | $27.36 |
| May 2025 | $25.38 | $25.95 |
| April 2025 | $24.12 | $24.66 |
| March 2025 | $28.52 | $29.30 |
| February 2025 | $31.69 | $32.56 |
| January 2025 | $35.14 | $36.10 |
| December 2024 | $34.83 | $35.92 |
| November 2024 | $39.64 | $40.88 |
| October 2024 | $35.77 | $36.89 |
| September 2024 | $37.27 | $38.59 |
| August 2024 | $35.70 | $36.96 |
| July 2024 | $37.85 | $39.19 |
| June 2024 | $34.47 | $35.83 |
| May 2024 | $36.14 | $37.57 |
| April 2024 | $32.90 | $34.20 |
| March 2024 | $37.49 | $39.12 |
| February 2024 | $38.47 | $40.14 |
| January 2024 | $37.90 | $39.55 |
| December 2023 | $40.61 | $42.37 |
| November 2023 | $38.22 | $40.01 |
| October 2023 | $34.69 | $36.32 |
| September 2023 | $37.21 | $38.95 |
| August 2023 | $39.60 | $41.61 |
| July 2023 | $44.75 | $47.02 |
| June 2023 | $42.05 | $44.18 |
| May 2023 | $41.67 | $43.92 |
| April 2023 | $42.86 | $45.17 |
| March 2023 | $43.04 | $45.49 |
| February 2023 | $43.95 | $46.45 |
| January 2023 | $44.44 | $46.97 |
| December 2022 | $38.09 | $40.26 |
| November 2022 | $41.48 | $43.98 |
| October 2022 | $36.97 | $39.20 |
| September 2022 | $35.46 | $37.60 |
| August 2022 | $37.40 | $39.79 |
| July 2022 | $41.32 | $43.96 |
| June 2022 | $36.10 | $38.54 |
| May 2022 | $38.01 | $40.57 |
| April 2022 | $37.13 | $39.63 |
| March 2022 | $38.29 | $41 |
| February 2022 | $40.58 | $43.46 |
| January 2022 | $41.64 | $44.59 |
| December 2021 | $44.51 | $47.66 |
| November 2021 | $42.02 | $45.11 |
| October 2021 | $42.22 | $45.32 |
| September 2021 | $41.12 | $44.27 |
| August 2021 | $43.81 | $47.16 |
| July 2021 | $42.46 | $45.71 |
| June 2021 | $41.25 | $44.52 |
| May 2021 | $44.46 | $47.99 |
| April 2021 | $42.83 | $46.23 |
| March 2021 | $43.61 | $47.17 |
| February 2021 | $39.68 | $42.92 |
| January 2021 | $36.28 | $39.24 |
| December 2020 | $36.26 | $39.22 |
| November 2020 | $36.89 | $39.99 |
| October 2020 | $35.07 | $38.02 |
| September 2020 | $38.65 | $41.99 |
| August 2020 | $42.35 | $46.01 |
| July 2020 | $40.49 | $43.98 |
| June 2020 | $39.98 | $43.53 |
| May 2020 | $42.45 | $46.22 |
| April 2020 | $36.85 | $40.12 |
| March 2020 | $33.23 | $36.26 |
| February 2020 | $30.79 | $33.60 |
| January 2020 | $33.78 | $36.86 |
| December 2019 | $33.26 | $36.39 |
| November 2019 | $33.60 | $36.76 |
| October 2019 | $33.36 | $36.50 |
| September 2019 | $32.18 | $35.30 |
| August 2019 | $29.79 | $32.68 |
| July 2019 | $30.22 | $33.15 |
| June 2019 | $28.34 | $31.08 |
| May 2019 | $25.34 | $27.88 |
| April 2019 | $27.10 | $33.50 |
| March 2019 | $27.56 | $34.15 |
| February 2019 | $27.86 | $34.53 |
| January 2019 | $26.56 | $32.92 |
| December 2018 | $23.84 | $29.54 |
| November 2018 | $27.24 | $33.86 |
| October 2018 | $25.90 | $32.19 |
| September 2018 | $28.44 | $35.35 |
| August 2018 | $29.73 | $37.05 |
| July 2018 | $29.89 | $37.25 |
| June 2018 | $30.13 | $37.55 |
| May 2018 | $31.38 | $39.20 |
| April 2018 | $27.46 | $34.30 |
| March 2018 | $29.16 | $36.50 |
| February 2018 | $29.76 | $37.25 |
| January 2018 | $32.52 | $40.70 |
| December 2017 | $30.88 | $38.65 |
| November 2017 | $30.47 | $38.20 |
| October 2017 | $28.43 | $35.65 |
| September 2017 | $29.15 | $36.55 |
| August 2017 | $26.35 | $33.10 |
| July 2017 | $23.60 | $29.65 |
| June 2017 | $23.36 | $29.35 |
| May 2017 | $21.64 | $27.25 |
| April 2017 | $21.68 | $27.30 |
| March 2017 | $20.76 | $26.20 |
| February 2017 | $22.18 | $28 |
| January 2017 | $22.26 | $28.10 |
| December 2016 | $21.35 | $26.95 |
| November 2016 | $21.38 | $27.05 |
| October 2016 | $19.01 | $24.05 |
| September 2016 | $18.40 | $23.27 |
| August 2016 | $18.20 | $23.08 |
| July 2016 | $19.81 | $25.12 |
| June 2016 | $18.06 | $22.97 |
| May 2016 | $19.58 | $24.89 |
| April 2016 | $19.93 | $25.34 |
| March 2016 | $21.31 | $27.16 |
| February 2016 | $20.84 | $26.55 |
| January 2016 | $18.95 | $24.15 |
| December 2015 | $18.36 | $23.39 |
| November 2015 | $21.10 | $26.96 |
| October 2015 | $20.71 | $26.46 |
| September 2015 | $19.60 | $25.10 |
| August 2015 | $20.68 | $26.49 |
| July 2015 | $22.05 | $28.24 |
| June 2015 | $20.46 | $26.25 |
| May 2015 | $21.45 | $27.52 |
| April 2015 | $20.94 | $26.87 |
| March 2015 | $24.44 | $31.41 |
| February 2015 | $24.95 | $32.07 |
| January 2015 | $22.20 | $28.53 |
| December 2014 | $24.24 | $31.15 |
| November 2014 | $24.10 | $31.02 |
| October 2014 | $21.40 | $27.54 |
| September 2014 | $19.54 | $25.20 |
| August 2014 | $19.30 | $24.90 |
| July 2014 | $19.06 | $24.58 |
| June 2014 | $20.52 | $26.51 |
| May 2014 | $20.43 | $26.40 |
| April 2014 | $19.81 | $25.60 |
| March 2014 | $19.70 | $25.51 |
| February 2014 | $19.96 | $25.85 |
| January 2014 | $20.13 | $26.06 |
| December 2013 | $19.06 | $24.73 |
| November 2013 | $18.55 | $24.07 |
| October 2013 | $17.85 | $23.16 |
| September 2013 | $17.94 | $23.33 |
| August 2013 | $17.72 | $23.04 |
| July 2013 | $18.50 | $24.06 |
| June 2013 | $18.59 | $24.17 |
| May 2013 | $19.21 | $25.03 |
| April 2013 | $17.62 | $22.96 |
| March 2013 | $18.49 | $24.14 |
| February 2013 | $17.63 | $23.02 |
| January 2013 | $18.09 | $23.62 |
| December 2012 | $16.56 | $21.67 |
| November 2012 | $16.58 | $21.69 |
| October 2012 | $16.55 | $23.16 |
| September 2012 | $15.26 | $21.36 |
| August 2012 | $15.86 | $22.25 |
| July 2012 | $16.45 | $23.08 |
| June 2012 | $17.03 | $23.89 |
| May 2012 | $17.31 | $24.34 |
| April 2012 | $16.80 | $23.62 |
| March 2012 | $17.64 | $24.86 |
| February 2012 | $17.19 | $24.22 |
| January 2012 | $18.55 | $26.13 |
| December 2011 | $17.07 | $24.10 |
| November 2011 | $16.60 | $23.44 |
| October 2011 | $16.41 | $23.70 |
| September 2011 | $14.42 | $20.83 |
| August 2011 | $16.08 | $23.28 |
| July 2011 | $16.27 | $23.55 |
| June 2011 | $17.30 | $25.05 |
| May 2011 | $17.29 | $25.08 |
| April 2011 | $18.04 | $26.17 |
| March 2011 | $18.21 | $26.47 |
| February 2011 | $16.20 | $23.55 |
| January 2011 | $16.96 | $24.65 |
| December 2010 | $15.51 | $22.60 |
| November 2010 | $14.81 | $21.58 |
| October 2010 | $13.57 | $21.33 |
| September 2010 | $13.03 | $20.49 |
| August 2010 | $12.65 | $19.94 |
| July 2010 | $14.61 | $23.03 |
| June 2010 | $13.86 | $21.89 |
| May 2010 | $14.27 | $22.54 |
| April 2010 | $14.19 | $22.42 |
| March 2010 | $14.64 | $23.17 |
| February 2010 | $14.09 | $22.31 |
| January 2010 | $12.50 | $19.78 |
| December 2009 | $12.48 | $19.80 |
| November 2009 | $11.76 | $18.66 |
| October 2009 | $11.07 | $18.75 |
| September 2009 | $10.97 | $18.63 |
| August 2009 | $10.30 | $17.48 |
| July 2009 | $10.64 | $18.06 |
| June 2009 | $10.64 | $18.12 |
| May 2009 | $10.57 | $17.99 |
| April 2009 | $9.60 | $16.35 |
| March 2009 | $8.85 | $15.12 |
| February 2009 | $7.98 | $13.62 |
| January 2009 | $8.78 | $15 |
| December 2008 | $10.12 | $17.34 |
| November 2008 | $10.15 | $17.38 |
| October 2008 | $10.21 | $19.62 |
| September 2008 | $11.27 | $21.71 |
| August 2008 | $11.84 | $22.81 |
| July 2008 | $12.36 | $23.81 |
| June 2008 | $9.62 | $18.58 |
| May 2008 | $9.80 | $18.94 |
| April 2008 | $10.07 | $19.45 |
| March 2008 | $9.58 | $18.56 |
| February 2008 | $9.18 | $17.79 |
| January 2008 | $10.52 | $20.37 |
| December 2007 | $8.76 | $17.03 |
| November 2007 | $9.03 | $17.55 |
| October 2007 | $9.79 | $19.02 |
| September 2007 | $8.83 | $17.15 |
| August 2007 | $9.55 | $18.61 |
| July 2007 | $9.98 | $19.44 |
| June 2007 | $10.34 | $20.15 |
| May 2007 | $9.90 | $19.33 |
| April 2007 | $9.68 | $18.91 |
| March 2007 | $9.28 | $18.17 |
| February 2007 | $9.84 | $19.28 |
| January 2007 | $9.71 | $19.01 |
| December 2006 | $8.90 | $17.48 |
| November 2006 | $9.50 | $18.64 |
| October 2006 | $9.35 | $18.35 |
| September 2006 | $9.53 | $18.71 |
| August 2006 | $9.42 | $18.53 |
| July 2006 | $9.15 | $18 |
| June 2006 | $10.30 | $20.27 |
| May 2006 | $9.87 | $19.47 |
| April 2006 | $9.72 | $19.18 |
| March 2006 | $9.29 | $18.37 |
| February 2006 | $9.83 | $19.43 |
| January 2006 | $10.90 | $21.55 |
| December 2005 | $9.95 | $19.70 |
| November 2005 | $10.35 | $20.49 |
| October 2005 | $9.05 | $17.92 |
| September 2005 | $8.73 | $17.29 |
| August 2005 | $8.99 | $17.85 |
| July 2005 | $9.56 | $18.97 |
| June 2005 | $9.88 | $19.62 |
| May 2005 | $9.46 | $18.81 |
| April 2005 | $9.33 | $18.56 |
| March 2005 | $9.75 | $19.43 |
| February 2005 | $10.74 | $21.40 |
| January 2005 | $10.70 | $21.32 |
| December 2004 | $11.34 | $22.64 |
| November 2004 | $11.27 | $22.50 |
| October 2004 | $10.62 | $21.20 |
| September 2004 | $9.67 | $19.31 |
| August 2004 | $8.86 | $17.72 |
| July 2004 | $9.97 | $19.93 |
| June 2004 | $10.53 | $21.10 |
| May 2004 | $9.53 | $19.09 |
| April 2004 | $9.98 | $19.99 |
| March 2004 | $9.45 | $18.95 |
| February 2004 | $9.51 | $19.07 |
| January 2004 | $9.15 | $18.35 |
| December 2003 | $9.70 | $19.49 |
| November 2003 | $9.02 | $18.11 |
| October 2003 | $9.02 | $18.12 |
| September 2003 | $9.13 | $22.96 |
| August 2003 | $9.86 | $24.78 |
| July 2003 | $9.53 | $23.96 |
| June 2003 | $8.42 | $21.19 |
| May 2003 | $9.09 | $22.89 |
| April 2003 | $8.97 | $22.59 |
| March 2003 | $7.64 | $19.26 |
| February 2003 | $7.44 | $18.75 |
| January 2003 | $7.26 | $18.29 |
| December 2002 | $8.54 | $21.53 |
| November 2002 | $8.75 | $22.07 |
| October 2002 | $8.11 | $20.45 |
| September 2002 | $7.28 | $18.38 |
| August 2002 | $7.08 | $17.88 |
| July 2002 | $7.62 | $19.25 |
| June 2002 | $8.44 | $21.31 |
| May 2002 | $7.33 | $18.52 |
| April 2002 | $7.02 | $17.75 |
| March 2002 | $8.28 | $20.95 |
| February 2002 | $7.02 | $23.68 |
| January 2002 | $8.63 | $29.11 |
| December 2001 | $7.20 | $24.30 |
| November 2001 | $7.09 | $23.95 |
| October 2001 | $6.41 | $21.65 |
| September 2001 | $4.95 | $16.72 |
| August 2001 | $6.62 | $22.40 |
| July 2001 | $6.64 | $22.45 |
| June 2001 | $7.17 | $24.25 |
| May 2001 | $5.87 | $19.86 |
| April 2001 | $5.88 | $19.90 |
| March 2001 | $5.05 | $17.12 |
| February 2001 | $4.92 | $16.69 |
| January 2001 | $5.62 | $19.06 |
| December 2000 | $5.01 | $17 |
| November 2000 | $4.16 | $14.12 |
| October 2000 | $4.12 | $14 |
| September 2000 | $3.46 | $11.75 |
| August 2000 | $3.97 | $13.50 |
| July 2000 | $4.26 | $14.50 |
| June 2000 | $3.40 | $11.56 |
| May 2000 | $3.56 | $12.12 |
| April 2000 | $5.50 | $18.75 |
| March 2000 | $4.98 | $17 |
| February 2000 | $3.92 | $13.38 |
| January 2000 | $3.73 | $12.75 |
| December 1999 | $4.11 | $14.06 |
| November 1999 | $4.38 | $15 |
| October 1999 | $4.66 | $15.94 |
| September 1999 | $5.15 | $17.62 |
| August 1999 | $6.18 | $21.16 |
| July 1999 | $5.76 | $19.75 |
| June 1999 | $6.05 | $20.75 |
| May 1999 | $5.63 | $19.31 |
| April 1999 | $5.61 | $19.25 |
| March 1999 | $4.58 | $15.75 |
| February 1999 | $5.20 | $17.88 |
| January 1999 | $6.04 | $20.75 |
| December 1998 | $5.14 | $17.69 |
| November 1998 | $4.78 | $16.44 |
| October 1998 | $5.23 | $18 |
| September 1998 | $4.57 | $15.75 |
| August 1998 | $4.28 | $14.75 |
| July 1998 | $4.68 | $16.12 |
| June 1998 | $5.52 | $19.06 |
| May 1998 | $5.51 | $19 |
| April 1998 | $5.59 | $24.12 |
| March 1998 | $5.91 | $25.50 |
| February 1998 | $5.76 | $24.88 |
| January 1998 | $5.33 | $23 |
| December 1997 | $4.74 | $20.50 |
| November 1997 | $4.95 | $21.38 |
| October 1997 | $5.61 | $24.25 |
| September 1997 | $5.61 | $24.25 |
| August 1997 | $5.06 | $21.88 |
| July 1997 | $4.97 | $21.50 |
| June 1997 | $4.47 | $19.38 |
| May 1997 | $4.50 | $19.50 |
| April 1997 | $4.42 | $19.12 |
| March 1997 | $4.32 | $18.75 |
| February 1997 | $4.04 | $17.50 |
| January 1997 | $4.15 | $18 |
| December 1996 | $4.17 | $18.12 |
| November 1996 | $3.71 | $16.12 |
| October 1996 | $4.03 | $17.50 |
| September 1996 | $3.68 | $16 |
| August 1996 | $4.02 | $17.50 |
| July 1996 | $3.89 | $25.38 |
| June 1996 | $3.98 | $26 |
| May 1996 | $3.75 | $24.50 |
| April 1996 | $3.71 | $24.25 |
| March 1996 | $3.67 | $24 |
| February 1996 | $3.52 | $23 |
| January 1996 | $3.29 | $21.50 |
| December 1995 | $3.09 | $20.25 |
| November 1995 | $3.24 | $21.25 |
| October 1995 | $2.86 | $18.75 |
| September 1995 | $3.17 | $20.75 |
| August 1995 | $3.09 | $20.25 |
| July 1995 | $3.01 | $19.75 |
| June 1995 | $3.04 | $20 |
| May 1995 | $2.93 | $19.25 |
| April 1995 | $3.23 | $21.25 |
| March 1995 | $3.04 | $20 |
| February 1995 | $3.83 | $25.19 |
| January 1995 | $3.80 | $25 |
| December 1994 | $3.60 | $23.75 |
| November 1994 | $3.42 | $22.50 |
| October 1994 | $3.87 | $25.50 |
| September 1994 | $3.87 | $25.50 |
| August 1994 | $3.83 | $25.25 |
| July 1994 | $3.94 | $26 |
| June 1994 | $4.20 | $27.75 |
| May 1994 | $4.20 | $27.75 |
| April 1994 | $4.01 | $26.50 |
| March 1994 | $4.29 | $28.38 |
| February 1994 | $4.39 | $29 |
| January 1994 | $4.46 | $29.50 |
| December 1993 | $4.61 | $30.50 |
| November 1993 | $3.97 | $26.25 |
| October 1993 | $4.12 | $27.25 |
| September 1993 | $3.72 | $24.62 |
| August 1993 | $3.51 | $23.25 |
| July 1993 | $3.28 | $21.75 |
| June 1993 | $3.28 | $21.75 |
| May 1993 | $3.24 | $21.50 |
| April 1993 | $2.96 | $19.62 |
| March 1993 | $3.36 | $22.25 |
| February 1993 | $2.98 | $19.75 |
| January 1993 | $3.17 | $21 |
| December 1992 | $3.43 | $22.75 |
| November 1992 | $3.01 | $20 |
| October 1992 | $2.79 | $18.50 |
| September 1992 | $2.94 | $19.50 |
| August 1992 | $2.62 | $34.75 |
| July 1992 | $2.60 | $34.50 |
| June 1992 | $2.24 | $29.75 |
| May 1992 | $2.44 | $32.50 |
| April 1992 | $2.40 | $31.88 |
| March 1992 | $2.44 | $32.50 |
| February 1992 | $2.33 | $31 |
| January 1992 | $2.44 | $32.50 |
| December 1991 | $2.16 | $28.88 |
| November 1991 | $1.78 | $23.75 |
| October 1991 | $1.94 | $25.88 |
| September 1991 | $2 | $26.75 |
| August 1991 | $1.85 | $24.75 |
| July 1991 | $1.78 | $23.75 |
| June 1991 | $1.66 | $22.25 |
| May 1991 | $1.71 | $22.88 |
| April 1991 | $1.64 | $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 | $0.91 | $12.25 |
| October 1990 | $0.88 | $11.75 |
| September 1990 | $0.87 | $11.75 |
| August 1990 | $1.06 | $14.25 |
| July 1990 | $1.25 | $16.88 |
| June 1990 | $1.39 | $18.75 |
| May 1990 | $1.39 | $18.75 |
| April 1990 | $1.35 | $18.25 |
| March 1990 | $1.35 | $18.25 |
| February 1990 | $1.33 | $18 |
| January 1990 | $1.28 | $17.25 |
| December 1989 | $1.59 | $21.50 |
| November 1989 | $1.57 | $21.25 |
| October 1989 | $1.50 | $20.25 |
| September 1989 | $1.70 | $23 |
| August 1989 | $1.48 | $20 |
| July 1989 | $1.33 | $18 |
| June 1989 | $1.28 | $17.25 |
| May 1989 | $1.35 | $18.25 |
| April 1989 | $1.38 | $18.75 |
| March 1989 | $1.38 | $18.75 |
| February 1989 | $1.44 | $19.62 |
| January 1989 | $1.47 | $20 |
| December 1988 | $1.41 | $19.25 |
| November 1988 | $1.32 | $18 |
| October 1988 | $1.33 | $18.25 |
| September 1988 | $1.16 | $16 |
| August 1988 | $1.02 | $14.12 |
| July 1988 | $1.02 | $14 |
| June 1988 | $1.07 | $14.75 |
| May 1988 | $0.88 | $12.25 |
| April 1988 | $0.94 | $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 | $0.88 | $12.50 |
| September 1987 | $1.47 | $21 |
| August 1987 | $1.47 | $21 |
| July 1987 | $1.39 | $19.75 |
| June 1987 | $1.27 | $18.25 |
| May 1987 | $1.22 | $17.50 |
| April 1987 | $1.34 | $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 | $1.34 | $19.25 |
| October 1986 | $1.24 | $17.75 |
| September 1986 | $1.18 | $17 |
| August 1986 | $1.18 | $17 |
| July 1986 | $1.22 | $17.50 |
| June 1986 | $1.48 | $21.25 |
WERN
Price: $37.28
52 week price:
Dividend Yield: 1.40%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 56.57%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: -0.76 USD
Exchange: NMS
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 485100
Ebitda: 100.8 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 4.61%
DGR5: 9.49%
DGR10: 11.16%
DGR20: 7.53%