Yahoo

Correo

U.S. markets open in 8 hours 18 minutes

F S&P 500
5,103.50
+12.00(+0.24%)
F Dow Jones
38,602.00
+220.00(+0.57%)
F Nasdaq
17,748.75
+99.00(+0.56%)
E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)
Petróleo
79.12
+0.17(+0.22%)
Oro
2,316.60
+7.00(+0.30%)

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.74

+0.57

(+1.62%)

Al cierre: 04:00PM EDT

35.75

+0.01

(+0.03%)

Fuera de horario:

05:34PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	35.60	35.97	35.45	35.74	35.74	777,500
01 may 2024	33.12	35.92	33.12	35.17	35.17	2,099,200
30 abr 2024	34.61	34.62	33.97	34.20	34.20	859,800
29 abr 2024	34.74	35.22	34.56	34.72	34.72	582,800
26 abr 2024	34.88	35.35	34.57	34.74	34.74	561,000
25 abr 2024	35.29	35.39	34.90	35.08	35.08	556,100
24 abr 2024	35.44	35.65	34.94	35.39	35.39	711,800
23 abr 2024	35.35	36.01	35.35	35.69	35.69	573,800
22 abr 2024	36.18	36.23	35.31	35.34	35.34	507,100
19 abr 2024	35.18	35.88	35.06	35.86	35.86	767,200
18 abr 2024	35.58	35.60	34.95	35.26	35.26	737,100
17 abr 2024	34.95	35.71	34.67	35.39	35.39	914,200
16 abr 2024	36.00	36.45	35.76	36.14	36.14	652,700
15 abr 2024	36.50	36.60	35.96	36.15	36.15	479,000
12 abr 2024	36.61	36.65	36.19	36.52	36.52	503,400
12 abr 2024	0.14 Dividendo
11 abr 2024	37.05	37.43	36.95	36.97	36.83	534,900
10 abr 2024	37.70	37.71	36.60	36.90	36.76	495,700
09 abr 2024	38.29	38.65	38.22	38.53	38.38	313,100
08 abr 2024	37.92	38.50	37.92	38.09	37.95	395,500
05 abr 2024	37.97	38.25	37.87	38.13	37.99	264,900
04 abr 2024	38.39	38.83	37.85	38.01	37.87	446,600
03 abr 2024	37.84	38.44	37.84	38.31	38.16	287,600
02 abr 2024	38.13	38.69	37.76	38.03	37.89	537,600
01 abr 2024	38.65	38.87	38.25	38.56	38.41	532,100
28 mar 2024	38.72	39.43	38.56	39.12	38.97	666,500
27 mar 2024	38.39	38.87	38.33	38.57	38.42	591,200
26 mar 2024	38.21	38.36	37.95	38.09	37.95	356,500
25 mar 2024	38.11	38.33	37.74	37.97	37.83	302,700
22 mar 2024	39.17	39.17	38.14	38.26	38.12	337,100
21 mar 2024	38.52	39.07	38.27	38.97	38.82	516,000
20 mar 2024	37.42	38.61	37.39	38.40	38.25	516,900
19 mar 2024	37.32	37.79	37.19	37.58	37.44	500,200
18 mar 2024	37.62	37.78	37.15	37.29	37.15	580,800
15 mar 2024	37.84	38.36	37.49	37.75	37.61	892,200
14 mar 2024	38.76	38.76	37.63	38.01	37.87	726,900
13 mar 2024	38.72	39.17	38.72	38.93	38.78	477,900
12 mar 2024	39.15	39.17	38.71	38.87	38.72	447,600
11 mar 2024	38.65	39.28	38.65	39.19	39.04	463,600
08 mar 2024	39.45	39.78	38.54	38.68	38.53	494,600
07 mar 2024	38.20	39.33	38.10	39.11	38.96	805,400
06 mar 2024	37.64	38.20	37.37	37.88	37.74	508,300
05 mar 2024	37.63	38.22	37.24	37.38	37.24	893,300
04 mar 2024	39.09	39.38	37.96	37.98	37.84	981,300
01 mar 2024	40.12	40.24	38.85	38.98	38.83	1,009,500
29 feb 2024	39.62	40.45	39.62	40.14	39.99	601,900
28 feb 2024	40.05	40.07	39.36	39.40	39.25	682,100
27 feb 2024	40.16	40.53	39.67	40.47	40.32	731,600
26 feb 2024	40.62	40.62	40.02	40.12	39.97	458,400
23 feb 2024	41.32	41.53	40.44	40.72	40.57	662,000
22 feb 2024	40.25	41.48	40.25	41.38	41.22	3,627,300
21 feb 2024	39.98	40.48	39.58	40.46	40.31	950,200
20 feb 2024	39.82	40.06	39.09	39.89	39.74	793,200
16 feb 2024	39.98	40.65	39.61	39.97	39.82	1,442,600
15 feb 2024	41.65	41.65	39.85	40.26	40.11	841,100
14 feb 2024	41.41	41.63	40.70	41.29	41.13	594,800
13 feb 2024	41.42	41.55	40.69	41.08	40.92	457,900
12 feb 2024	41.64	42.41	41.46	42.24	42.08	388,000
09 feb 2024	41.58	41.76	41.00	41.61	41.45	422,000
08 feb 2024	41.49	41.72	40.65	41.49	41.33	722,000
07 feb 2024	41.70	42.37	40.95	42.06	41.90	1,078,600
06 feb 2024	39.69	40.76	39.62	40.21	40.06	647,400
05 feb 2024	39.50	39.96	39.36	39.71	39.56	527,700
02 feb 2024	39.03	40.33	38.69	39.95	39.80	488,800
01 feb 2024	39.55	39.73	38.81	39.49	39.34	552,600
31 ene 2024	40.36	40.63	39.48	39.55	39.40	571,100
30 ene 2024	40.20	40.56	39.87	40.24	40.09	371,800
29 ene 2024	40.29	40.59	39.86	40.57	40.42	351,500
26 ene 2024	41.21	41.21	40.30	40.48	40.33	314,400
25 ene 2024	41.19	41.50	40.52	40.88	40.73	519,200
24 ene 2024	41.49	41.66	40.76	40.89	40.74	442,100
23 ene 2024	42.07	42.16	41.09	41.09	40.93	467,600
22 ene 2024	40.25	41.70	40.17	41.68	41.52	596,400
19 ene 2024	40.30	40.48	39.53	39.93	39.78	405,800
18 ene 2024	39.45	40.07	39.25	40.00	39.85	446,700
17 ene 2024	39.16	39.67	39.16	39.37	39.22	327,900
16 ene 2024	39.99	40.14	39.47	39.76	39.61	473,900
12 ene 2024	40.84	40.88	39.88	40.19	40.04	479,500
11 ene 2024	40.46	40.60	39.80	40.29	40.14	564,300
10 ene 2024	40.71	40.85	40.12	40.77	40.62	403,000
09 ene 2024	41.05	41.22	40.74	40.81	40.66	368,600
08 ene 2024	40.73	41.57	40.62	41.54	41.38	380,100
05 ene 2024	40.52	41.04	40.45	40.76	40.61	562,600
04 ene 2024	40.72	40.95	40.25	40.76	40.61	538,900
03 ene 2024	41.72	41.72	40.59	40.74	40.59	466,000
02 ene 2024	42.23	42.71	41.67	41.88	41.72	431,700
29 dic 2023	42.76	43.00	42.20	42.37	42.21	387,700
29 dic 2023	0.14 Dividendo
28 dic 2023	42.72	43.00	42.63	42.94	42.64	326,500
27 dic 2023	43.03	43.11	42.68	42.78	42.48	379,900
26 dic 2023	42.94	43.14	42.50	43.02	42.72	260,900
22 dic 2023	42.99	43.26	42.57	42.76	42.46	371,500
21 dic 2023	41.89	42.74	41.89	42.64	42.34	526,700
20 dic 2023	41.55	42.76	41.42	41.78	41.49	542,100
19 dic 2023	41.26	42.09	41.26	41.92	41.63	583,100
18 dic 2023	42.33	42.80	40.81	41.09	40.80	623,900
15 dic 2023	42.01	42.72	41.74	42.08	41.78	1,676,900
14 dic 2023	41.28	42.27	41.28	41.87	41.58	682,900
13 dic 2023	40.63	40.90	39.35	40.79	40.50	751,600
12 dic 2023	40.88	40.95	40.59	40.68	40.39	353,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,103.50+12.00(+0.24%)

F Dow Jones38,602.00+220.00(+0.57%)

F Nasdaq17,748.75+99.00(+0.56%)

E-mini Russell 2000 Index Futur2,023.00-4.20(-0.21%)

Petróleo79.12+0.17(+0.22%)

Oro2,316.60+7.00(+0.30%)

Werner Enterprises, Inc. (WERN)

F S&P 500
5,103.50
+12.00(+0.24%)

F Dow Jones
38,602.00
+220.00(+0.57%)

F Nasdaq
17,748.75
+99.00(+0.56%)

E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)

Petróleo
79.12
+0.17(+0.22%)

Oro
2,316.60
+7.00(+0.30%)