WERN - Werner Enterprises, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202344,7345,2243,6443,7543,75508.200
08 giu 202345,3245,4344,5344,8544,85418.500
07 giu 202344,1945,5843,9445,3945,39705.800
06 giu 202342,7544,2642,5843,9943,991.146.000
05 giu 202344,3544,3542,8943,0143,01772.300
02 giu 202344,6645,0944,0244,5844,58948.600
01 giu 202343,8544,6343,3044,3144,31541.000
31 mag 202345,1245,1243,9043,9243,92522.200
30 mag 202344,7345,3744,5645,2245,22364.300
26 mag 202344,8945,2644,2244,7444,74485.200
25 mag 202344,0045,1644,0045,0345,03376.300
24 mag 202344,8144,8143,7544,2444,24585.300
23 mag 202344,5845,3144,2745,0245,02383.700
22 mag 202344,8244,9943,8644,5544,55604.200
19 mag 202345,0145,0143,6444,4644,46739.000
18 mag 202344,7245,1044,0644,6444,64575.100
17 mag 202343,2844,8243,2844,7744,77680.400
16 mag 202344,9244,9243,9644,1744,17454.200
15 mag 202345,7245,7245,1045,1445,14423.100
12 mag 202345,2445,6545,0045,5645,56716.700
11 mag 202344,7446,0444,2344,7644,76539.400
10 mag 202345,5645,8344,5644,9244,92471.300
09 mag 202345,3645,3644,2745,0345,03525.500
08 mag 202346,5046,9245,4245,5745,57511.600
05 mag 202345,6246,4345,4346,3346,33705.800
04 mag 202345,5146,4243,9345,5345,531.077.300
03 mag 202346,0747,0245,8846,1646,16646.400
02 mag 202346,0046,2045,0746,0746,07443.800
01 mag 202344,8946,4444,8946,2146,21444.300
28 apr 202344,6845,6944,6145,1745,17561.100
27 apr 202343,7844,8143,6044,5544,55467.600
26 apr 202344,5244,6743,3943,5143,51481.300
25 apr 202346,0246,0244,7345,1245,12502.100
24 apr 202346,5846,8546,1946,5546,55373.300
21 apr 202346,6247,1145,8846,5146,51491.300
20 apr 202346,3947,1346,3946,6246,62644.500
19 apr 202346,3146,6844,9046,5546,55487.300
18 apr 202345,8846,7745,1046,4446,44576.600
17 apr 202346,9847,0645,6245,8545,85624.500
14 apr 202346,3447,2046,1147,0847,08613.800
14 apr 20230.13 Dividendo
13 apr 202346,9247,1146,1546,7246,59965.600
12 apr 202346,7547,1046,5246,8946,76660.600
11 apr 202346,0346,6945,9746,5546,42609.500
10 apr 202344,0045,7943,8745,7345,60623.100
06 apr 202344,4644,6244,1644,4144,29348.200
05 apr 202343,7844,3243,6044,3144,19556.600
04 apr 202345,0245,3743,9044,0843,96465.500
03 apr 202345,3045,5644,2745,0344,90500.700
31 mar 202344,0045,5643,3945,4945,36775.200
30 mar 202344,1244,2543,8543,8943,77455.600
29 mar 202344,0344,0843,4743,9743,85498.800
28 mar 202343,1043,9843,1043,8843,76481.700
27 mar 202342,8643,3342,5343,3143,19599.800
24 mar 202342,1442,5841,6042,3742,25374.500
23 mar 202343,1243,6442,2842,3042,18647.400
22 mar 202343,5544,3243,0643,0742,95399.700
21 mar 202343,6044,3743,4143,6943,57605.700
20 mar 202343,3243,5742,5242,9242,80520.400
17 mar 202344,7644,8542,8543,0942,97967.000
16 mar 202343,6244,9843,6244,6744,55431.200
15 mar 202343,1944,4642,9544,1043,98523.300
14 mar 202345,3445,4143,1443,8843,76524.300
13 mar 202344,4944,9443,7944,1844,06477.200
10 mar 202346,3946,4045,2645,4545,32539.100
09 mar 202347,4247,5546,5146,5546,42321.000
08 mar 202346,9447,2246,5247,1046,97283.300
07 mar 202346,9547,4446,5547,0146,88442.200
06 mar 202346,1647,7246,1646,9346,80368.300
03 mar 202347,1747,4846,7147,3147,18655.800
02 mar 202346,0447,3745,5447,0846,95655.800
01 mar 202346,2346,8046,1146,2746,14609.100
28 feb 202346,7947,1446,4246,4546,32538.800
27 feb 202347,1647,4946,6746,7246,59355.900
24 feb 202346,4347,0245,9446,8146,68501.800
23 feb 202346,6947,1146,2246,9746,84401.700
22 feb 202346,5347,0846,3546,5246,39712.300
21 feb 202346,6146,8346,1446,3546,22583.800
17 feb 202346,8547,1246,3547,0846,95513.800
16 feb 202346,3547,1146,0046,7546,62330.600
15 feb 202346,8947,2546,6347,0546,92309.800
14 feb 202346,5447,2846,0547,1847,05550.300
13 feb 202346,3646,7546,1446,7346,60485.100
10 feb 202346,6747,1046,3646,5346,40444.200
09 feb 202348,2248,9746,7146,8446,71603.400
08 feb 202349,7949,7947,1347,9047,77937.400
07 feb 202348,4849,3148,3749,1348,99645.300
06 feb 202348,9349,9148,2048,5148,38533.900
03 feb 202348,9249,5048,6348,7348,59454.900
02 feb 202348,6550,3148,6249,4549,311.014.100
01 feb 202347,1048,6646,9948,4348,30536.900
31 gen 202346,0747,0445,5146,9746,84674.000
30 gen 202346,9547,3045,8046,0845,95656.700
27 gen 202345,5548,2845,5547,4147,28971.500
26 gen 202346,2946,6645,2745,8145,68470.400
25 gen 202345,5446,1945,0146,1946,06632.000
24 gen 202345,7946,0845,5045,7745,64293.200
23 gen 202345,2946,5144,3745,9645,83820.600
20 gen 202344,8845,1244,1245,1144,98395.000
19 gen 202344,9045,1743,8544,4944,37620.600
*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...