Italia markets closed

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,74-0,34 (-0,97%)
Alla chiusura: 04:00PM EDT
34,74 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202434,8835,3534,5734,7434,74558.200
25 apr 202435,2935,3934,9035,0835,08556.100
24 apr 202435,4435,6534,9435,3935,39711.800
23 apr 202435,3536,0135,3535,6935,69573.800
22 apr 202436,1836,2335,3135,3435,34507.100
19 apr 202435,1835,8835,0635,8635,86767.200
18 apr 202435,5835,6034,9535,2635,26737.100
17 apr 202434,9535,7134,6735,3935,39914.200
16 apr 202436,0036,4535,7636,1436,14652.700
15 apr 202436,5036,6035,9636,1536,15479.000
12 apr 202436,6136,6536,1936,5236,52503.400
12 apr 20240.14 Dividendo
11 apr 202437,0537,4336,9536,9736,83534.900
10 apr 202437,7037,7136,6036,9036,76495.700
09 apr 202438,2938,6538,2238,5338,38313.100
08 apr 202437,9238,5037,9238,0937,95395.500
05 apr 202437,9738,2537,8738,1337,99264.900
04 apr 202438,3938,8337,8538,0137,87446.600
03 apr 202437,8438,4437,8438,3138,16287.600
02 apr 202438,1338,6937,7638,0337,89537.600
01 apr 202438,6538,8738,2538,5638,41532.100
28 mar 202438,7239,4338,5639,1238,97666.500
27 mar 202438,3938,8738,3338,5738,42591.200
26 mar 202438,2138,3637,9538,0937,95356.500
25 mar 202438,1138,3337,7437,9737,83302.700
22 mar 202439,1739,1738,1438,2638,12337.100
21 mar 202438,5239,0738,2738,9738,82516.000
20 mar 202437,4238,6137,3938,4038,25516.900
19 mar 202437,3237,7937,1937,5837,44500.200
18 mar 202437,6237,7837,1537,2937,15580.800
15 mar 202437,8438,3637,4937,7537,61892.200
14 mar 202438,7638,7637,6338,0137,87726.900
13 mar 202438,7239,1738,7238,9338,78477.900
12 mar 202439,1539,1738,7138,8738,72447.600
11 mar 202438,6539,2838,6539,1939,04463.600
08 mar 202439,4539,7838,5438,6838,53494.600
07 mar 202438,2039,3338,1039,1138,96805.400
06 mar 202437,6438,2037,3737,8837,74508.300
05 mar 202437,6338,2237,2437,3837,24893.300
04 mar 202439,0939,3837,9637,9837,84981.300
01 mar 202440,1240,2438,8538,9838,831.009.500
29 feb 202439,6240,4539,6240,1439,99601.900
28 feb 202440,0540,0739,3639,4039,25682.100
27 feb 202440,1640,5339,6740,4740,32731.600
26 feb 202440,6240,6240,0240,1239,97458.400
23 feb 202441,3241,5340,4440,7240,57662.000
22 feb 202440,2541,4840,2541,3841,223.627.300
21 feb 202439,9840,4839,5840,4640,31950.200
20 feb 202439,8240,0639,0939,8939,74793.200
16 feb 202439,9840,6539,6139,9739,821.442.600
15 feb 202441,6541,6539,8540,2640,11841.100
14 feb 202441,4141,6340,7041,2941,13594.800
13 feb 202441,4241,5540,6941,0840,92457.900
12 feb 202441,6442,4141,4642,2442,08388.000
09 feb 202441,5841,7641,0041,6141,45422.000
08 feb 202441,4941,7240,6541,4941,33722.000
07 feb 202441,7042,3740,9542,0641,901.078.600
06 feb 202439,6940,7639,6240,2140,06647.400
05 feb 202439,5039,9639,3639,7139,56527.700
02 feb 202439,0340,3338,6939,9539,80488.800
01 feb 202439,5539,7338,8139,4939,34552.600
31 gen 202440,3640,6339,4839,5539,40571.100
30 gen 202440,2040,5639,8740,2440,09371.800
29 gen 202440,2940,5939,8640,5740,42351.500
26 gen 202441,2141,2140,3040,4840,33314.400
25 gen 202441,1941,5040,5240,8840,73519.200
24 gen 202441,4941,6640,7640,8940,74442.100
23 gen 202442,0742,1641,0941,0940,93467.600
22 gen 202440,2541,7040,1741,6841,52596.400
19 gen 202440,3040,4839,5339,9339,78405.800
18 gen 202439,4540,0739,2540,0039,85446.700
17 gen 202439,1639,6739,1639,3739,22327.900
16 gen 202439,9940,1439,4739,7639,61473.900
12 gen 202440,8440,8839,8840,1940,04479.500
11 gen 202440,4640,6039,8040,2940,14564.300
10 gen 202440,7140,8540,1240,7740,62403.000
09 gen 202441,0541,2240,7440,8140,66368.600
08 gen 202440,7341,5740,6241,5441,38380.100
05 gen 202440,5241,0440,4540,7640,61562.600
04 gen 202440,7240,9540,2540,7640,61538.900
03 gen 202441,7241,7240,5940,7440,59466.000
02 gen 202442,2342,7141,6741,8841,72431.700
29 dic 202342,7643,0042,2042,3742,21387.700
29 dic 20230.14 Dividendo
28 dic 202342,7243,0042,6342,9442,64326.500
27 dic 202343,0343,1142,6842,7842,48379.900
26 dic 202342,9443,1442,5043,0242,72260.900
22 dic 202342,9943,2642,5742,7642,46371.500
21 dic 202341,8942,7441,8942,6442,34526.700
20 dic 202341,5542,7641,4241,7841,49542.100
19 dic 202341,2642,0941,2641,9241,63583.100
18 dic 202342,3342,8040,8141,0940,80623.900
15 dic 202342,0142,7241,7442,0841,781.676.900
14 dic 202341,2842,2741,2841,8741,58682.900
13 dic 202340,6340,9039,3540,7940,50751.600
12 dic 202340,8840,9540,5940,6840,39353.100
11 dic 202340,2740,8240,2240,7840,49364.500
08 dic 202340,5440,8840,0840,2739,99377.000
07 dic 202340,5840,9240,1240,6040,31452.000
06 dic 202340,6540,6540,1640,4440,16362.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...