Werner Enterprises, Inc. (WERN) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -2.7%
- 3M
- +40.4%
- YTD
- +41.5%
- 1Y
- +53.1%
- 3Y
- +0.0%
- 5Y
- -0.7%
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
- +14.6%
WERN Stock Price Trajectory (1986–2026)
As of July 8, 2026, Werner Enterprises, Inc. (WERN) trades at $43.32, representing a +53.1% return over the past year. The stock has delivered a +2.7% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.31 on February 2, 2023. From this peak, WERN has corrected -13.9%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KNX (+61.0% 1Y), JBHT (+83.9% 1Y), and ODFL (+31.2% 1Y), WERN has underperformed the peer group average. Compare WERN vs KNX →
WERN Historical Price Data · from 1986
Rows 1–50 of 10,088| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 43.02 | 43.92 | 42.72 | 43.32 | 833K | +0.77% |
| 2026-07-06 | 43.48 | 43.96 | 42.54 | 42.99 | 575K | -0.49% |
| 2026-07-02 | 43.93 | 44.05 | 42.48 | 43.20 | 609K | -1.41% |
| 2026-07-01 | 44.25 | 44.52 | 42.87 | 43.82 | 907K | +0.48% |
| 2026-06-30 | 43.48 | 43.86 | 42.57 | 43.61 | 722K | -0.27% |
| 2026-06-29 | 42.11 | 43.76 | 42.11 | 43.73 | 843K | +2.24% |
| 2026-06-26 | 41.99 | 43.00 | 41.91 | 42.77 | 0 | +1.35% |
| 2026-06-25 | 41.36 | 42.46 | 41.34 | 42.20 | 1.00M | +2.95% |
| 2026-06-24 | 41.13 | 41.76 | 40.73 | 40.99 | 888K | -0.10% |
| 2026-06-23 | 41.18 | 41.59 | 40.78 | 41.03 | 826K | +0.42% |
| 2026-06-22 | 40.53 | 41.22 | 40.18 | 40.86 | 676K | +0.42% |
| 2026-06-18 | 40.39 | 40.98 | 40.13 | 40.69 | 1.27M | +1.93% |
| 2026-06-17 | 42.73 | 42.73 | 39.68 | 39.92 | 1.20M | -5.22% |
| 2026-06-16 | 43.15 | 43.38 | 41.66 | 42.12 | 1.05M | -2.21% |
| 2026-06-15 | 43.87 | 44.21 | 42.73 | 43.07 | 698K | -2.02% |
| 2026-06-12 | 44.10 | 44.80 | 43.40 | 43.96 | 723K | +0.27% |
| 2026-06-11 | 42.68 | 43.91 | 42.56 | 43.84 | 679K | +2.55% |
| 2026-06-10 | 42.35 | 43.26 | 41.23 | 42.75 | 1.23M | -1.72% |
| 2026-06-09 | 44.68 | 45.27 | 42.49 | 43.50 | 1.17M | -2.27% |
| 2026-06-08 | 43.76 | 44.74 | 43.23 | 44.51 | 1.01M | +2.42% |
| 2026-06-05 | 43.63 | 44.14 | 43.05 | 43.46 | 740K | +0.53% |
| 2026-06-04 | 43.58 | 43.71 | 43.10 | 43.23 | 449K | +0.46% |
| 2026-06-03 | 42.97 | 43.41 | 42.64 | 43.03 | 541K | +0.09% |
| 2026-06-02 | 42.65 | 43.27 | 41.92 | 42.99 | 771K | +1.11% |
| 2026-06-01 | 41.51 | 42.55 | 40.91 | 42.52 | 964K | +2.43% |
| 2026-05-29 | 41.06 | 42.01 | 41.06 | 41.51 | 1.19M | -0.02% |
| 2026-05-28 | 40.61 | 41.61 | 40.28 | 41.52 | 689K | +1.47% |
| 2026-05-27 | 41.00 | 41.49 | 40.51 | 40.92 | 996K | +0.39% |
| 2026-05-26 | 40.37 | 41.16 | 39.96 | 40.76 | 1.66M | +2.44% |
| 2026-05-22 | 39.88 | 40.07 | 39.79 | 39.79 | 770K | -0.08% |
| 2026-05-21 | 39.87 | 40.09 | 39.05 | 39.82 | 1.44M | -0.38% |
| 2026-05-20 | 38.07 | 40.00 | 38.01 | 39.97 | 1.20M | +5.82% |
| 2026-05-19 | 37.70 | 38.68 | 36.89 | 37.77 | 930K | -0.24% |
| 2026-05-18 | 37.20 | 38.35 | 36.93 | 37.86 | 984K | +1.47% |
| 2026-05-15 | 37.01 | 37.68 | 36.59 | 37.31 | 891K | +0.43% |
| 2026-05-14 | 34.84 | 37.88 | 34.09 | 37.15 | 2.36M | +7.43% |
| 2026-05-13 | 34.14 | 34.81 | 34.12 | 34.58 | 668K | +1.35% |
| 2026-05-12 | 35.44 | 35.44 | 33.32 | 34.12 | 1.18M | -3.64% |
| 2026-05-11 | 36.34 | 36.52 | 35.01 | 35.41 | 747K | -2.77% |
| 2026-05-08 | 36.32 | 36.86 | 35.83 | 36.42 | 946K | +0.11% |
| 2026-05-07 | 36.57 | 36.68 | 36.09 | 36.38 | 1.25M | -0.05% |
| 2026-05-06 | 35.15 | 36.69 | 35.03 | 36.40 | 1.55M | +4.99% |
| 2026-05-05 | 35.00 | 35.36 | 34.35 | 34.67 | 1.28M | +0.78% |
| 2026-05-04 | 35.27 | 35.59 | 34.19 | 34.40 | 1.44M | -4.20% |
| 2026-05-01 | 37.30 | 37.38 | 35.77 | 35.91 | 1.18M | -2.60% |
| 2026-04-30 | 35.97 | 36.97 | 35.62 | 36.87 | 1.34M | +1.32% |
| 2026-04-29 | 38.46 | 38.46 | 35.90 | 36.39 | 2.19M | +5.78% |
| 2026-04-28 | 34.36 | 34.73 | 33.82 | 34.40 | 1.00M | +0.76% |
| 2026-04-27 | 33.85 | 34.39 | 33.75 | 34.14 | 790K | +0.92% |
| 2026-04-24 | 33.90 | 34.33 | 33.58 | 33.83 | 616K | -0.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +53.1% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades above 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 $45.27. Current 1-year return of +53.1% 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.