Stockscreener 앱 받기
27.36
3.49%
-0.99
시장 영업 전:
28.47
1.11
+4.06%
Werner Enterprises Inc 주식 (WERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $28.14 | $26.94 | $1.20 | 1,255,456.0 | -3.49% |
| 2025-10-22 | $28.95 | $28.30 | $0.645 | 1,428,865.0 | -1.66% |
| 2025-10-21 | $29.18 | $28.01 | $1.17 | 1,724,965.0 | +2.05% |
| 2025-10-20 | $28.47 | $27.85 | $0.62 | 1,675,449.0 | +1.47% |
| 2025-10-17 | $27.97 | $27.17 | $0.80 | 3,504,469.0 | +0.11% |
| 2025-10-16 | $27.94 | $27.10 | $0.84 | 1,811,771.0 | +5.82% |
| 2025-10-15 | $26.67 | $25.88 | $0.79 | 1,434,829.0 | -0.98% |
| 2025-10-14 | $26.79 | $25.99 | $0.8008 | 1,161,254.0 | +0.49% |
| 2025-10-13 | $26.99 | $25.93 | $1.06 | 1,435,444.0 | -0.45% |
| 2025-10-10 | $28.34 | $26.47 | $1.87 | 911,354.0 | -6.09% |
| 2025-10-09 | $29.21 | $28.21 | $1.00 | 1,654,582.0 | -2.59% |
| 2025-10-08 | $29.18 | $26.59 | $2.59 | 2,016,613.0 | +4.47% |
| 2025-10-07 | $28.46 | $27.42 | $1.04 | 756,923.0 | -2.63% |
| 2025-10-06 | $28.64 | $27.11 | $1.53 | 1,056,287.0 | +3.86% |
| 2025-10-03 | $28.09 | $26.46 | $1.63 | 2,309,782.0 | +3.62% |
| 2025-10-02 | $26.55 | $25.95 | $0.605 | 865,636.0 | +1.98% |
| 2025-10-01 | $26.25 | $25.71 | $0.5375 | 594,080.0 | -1.31% |
| 2025-09-30 | $26.46 | $25.96 | $0.495 | 883,352.0 | +0.30% |
| 2025-09-29 | $26.49 | $25.75 | $0.74 | 775,973.0 | -0.08% |
| 2025-09-26 | $26.65 | $26.11 | $0.54 | 741,913.0 | +0.04% |
| 2025-09-25 | $26.50 | $25.98 | $0.515 | 618,122.0 | -0.76% |
| 2025-09-24 | $26.68 | $25.98 | $0.695 | 699,897.0 | -0.82% |
Werner Enterprises Inc 주식 (WERN) 연도별 가격 이력
이 심층 분석에서는 Werner Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WERN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Werner Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Werner Enterprises Inc 주식 (WERN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $29.21 | $25.71 | $3.50 | 26,853,215.0 | +3.95% |
| 2025-09 | $29.71 | $25.75 | $3.96 | 14,791,884.0 | -8.77% |
| 2025-08 | $30.19 | $25.83 | $4.36 | 16,835,577.0 | +4.08% |
| 2025-07 | $30.50 | $26.92 | $3.58 | 20,245,484.0 | +1.32% |
| 2025-06 | $28.52 | $25.74 | $2.78 | 18,432,546.0 | +5.43% |
| 2025-05 | $28.64 | $24.42 | $4.22 | 21,543,171.0 | +5.23% |
| 2025-04 | $30.12 | $23.02 | $7.10 | 24,351,180.0 | -15.84% |
| 2025-03 | $32.99 | $28.77 | $4.22 | 17,420,833.0 | -10.01% |
| 2025-02 | $36.07 | $32.05 | $4.02 | 13,519,754.0 | -9.81% |
| 2025-01 | $38.60 | $34.24 | $4.36 | 12,722,454.0 | +0.50% |
Werner Enterprises Inc 주식 (WERN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.02 | $35.45 | $5.57 | 11,075,572.0 | -12.16% |
| 2024-11 | $42.48 | $36.89 | $5.59 | 11,805,422.0 | +10.82% |
| 2024-10 | $39.07 | $35.48 | $3.59 | 16,673,481.0 | -4.41% |
| 2024-09 | $39.69 | $35.32 | $4.37 | 14,090,816.0 | +4.41% |
| 2024-08 | $39.63 | $35.55 | $4.08 | 13,483,191.0 | -5.69% |
| 2024-07 | $40.61 | $33.44 | $7.17 | 17,456,372.0 | +9.38% |
| 2024-06 | $38.34 | $34.69 | $3.65 | 23,826,973.0 | -4.63% |
| 2024-05 | $38.62 | $33.12 | $5.50 | 17,456,032.0 | +9.85% |
| 2024-04 | $38.87 | $33.97 | $4.90 | 11,785,406.0 | -12.58% |
| 2024-03 | $40.24 | $37.15 | $3.09 | 12,055,005.0 | -2.54% |
| 2024-02 | $42.41 | $38.69 | $3.72 | 16,643,624.0 | +1.49% |
| 2024-01 | $42.71 | $39.16 | $3.55 | 9,481,560.0 | -6.66% |
Werner Enterprises Inc 주식 (WERN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.26 | $39.35 | $3.91 | 10,585,580.0 | +5.90% |
| 2023-11 | $40.95 | $35.02 | $5.92 | 12,945,020.0 | +10.16% |
| 2023-10 | $40.45 | $36.13 | $4.32 | 13,308,837.0 | -6.75% |
| 2023-09 | $42.00 | $38.20 | $3.80 | 12,590,818.0 | -6.39% |
| 2023-08 | $47.07 | $41.29 | $5.78 | 10,969,337.0 | -11.51% |
| 2023-07 | $47.27 | $42.45 | $4.82 | 13,847,007.0 | +6.43% |
| 2023-06 | $45.58 | $42.58 | $3.00 | 12,751,813.0 | +0.59% |
| 2023-05 | $47.02 | $43.28 | $3.74 | 12,225,916.0 | -2.77% |
| 2023-04 | $47.20 | $43.39 | $3.81 | 10,553,116.0 | -0.70% |
| 2023-03 | $47.72 | $41.60 | $6.12 | 12,156,254.0 | -2.07% |
| 2023-02 | $50.31 | $45.94 | $4.37 | 10,454,176.0 | -1.11% |
| 2023-01 | $48.28 | $40.28 | $8.00 | 11,990,658.0 | +16.67% |
3.46%
자본화:
|
볼륨(24시간):