Italia markets closed

Werner Enterprises, Inc. (WERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,41+1,60 (+3,49%)
Alla chiusura: 04:00PM EST
47,41 0,00 (0,00%)
Dopo ore: 04:53PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202345,5548,2845,5547,4147,41930.621
26 gen 202346,2946,6645,2745,8145,81470.400
25 gen 202345,5446,1945,0146,1946,19632.000
24 gen 202345,7946,0845,5045,7745,77293.200
23 gen 202345,2946,5144,3745,9645,96820.600
20 gen 202344,8845,1244,1245,1145,11395.000
19 gen 202344,9045,1743,8544,4944,49620.600
18 gen 202344,2946,0744,2145,0345,031.104.400
17 gen 202344,3545,0043,4144,2244,221.471.400
13 gen 202343,2843,5342,9743,1643,16330.700
12 gen 202343,3444,1942,9543,4843,48484.100
11 gen 202343,4944,1343,1943,4343,43333.000
10 gen 202343,3543,3542,5742,9142,91433.500
09 gen 202342,7543,9642,4743,2443,24489.500
06 gen 202341,8643,3741,7743,1943,19542.700
05 gen 202341,7141,7141,0141,5141,51366.500
04 gen 202341,0142,2640,7541,9541,95584.800
03 gen 202340,6140,7940,2840,6940,69318.600
30 dic 202240,2240,6039,9240,2640,26389.700
30 dic 20220.13 Dividendo
29 dic 202240,6841,1840,3440,6940,56302.100
28 dic 202241,0841,3440,2440,3540,22254.600
27 dic 202241,5641,7440,9541,1641,03297.400
23 dic 202241,0041,7140,3241,5641,43292.400
22 dic 202240,8241,1740,2841,1140,98332.700
21 dic 202240,4541,4040,3841,1341,00368.700
20 dic 202241,2041,2539,8940,0739,94595.400
19 dic 202241,4641,6840,9341,2841,15486.000
16 dic 202241,7742,1241,2641,3641,231.026.400
15 dic 202243,5043,5042,2242,2842,14434.900
14 dic 202243,9944,5743,7244,0643,92511.700
13 dic 202245,5245,7343,5843,9343,79615.900
12 dic 202243,0044,0642,5043,8843,74504.600
09 dic 202242,7843,3142,5142,9142,77343.300
08 dic 202243,5743,7942,8842,9842,84380.500
07 dic 202243,4743,7543,1443,3543,21324.000
06 dic 202243,4943,7543,0243,5843,44379.500
05 dic 202244,2644,2643,3543,6043,46369.000
02 dic 202243,6744,5243,3044,3544,21290.200
01 dic 202244,1544,3743,3044,0143,87380.400
30 nov 202243,2444,1142,6143,9843,84578.400
29 nov 202243,2743,6042,7843,3843,24414.300
28 nov 202242,7243,9642,6142,7642,62586.200
25 nov 202242,8343,2542,6443,1943,05185.500
23 nov 202242,6343,1742,5842,8342,69282.700
22 nov 202243,1943,4742,4042,7642,62341.000
21 nov 202243,1243,5342,8442,9642,82314.300
18 nov 202242,7443,3141,8943,2243,08674.500
17 nov 202241,5042,3240,6142,2242,09779.700
16 nov 202243,0043,0041,0241,8241,691.084.600
15 nov 202242,0043,1241,9142,9842,841.096.000
14 nov 202240,9142,2740,3141,1941,06816.100
11 nov 202242,0642,2640,7641,1240,99885.300
10 nov 202239,5540,8339,1740,5540,42740.700
09 nov 202239,1839,8938,2338,3038,18591.300
08 nov 202239,9640,6739,0739,3939,26779.400
07 nov 202238,6239,8738,6239,8139,68633.800
04 nov 202237,4438,6537,4438,6038,48747.200
03 nov 202237,1437,7435,8437,2637,141.116.400
02 nov 202239,5740,1038,1838,2538,13782.900
01 nov 202239,4239,9938,9739,9039,77573.800
31 ott 202238,6839,3438,3039,2039,07490.400
28 ott 202238,5439,0438,2538,7438,62532.800
27 ott 202239,2739,2938,0238,3038,18415.700
26 ott 202238,4939,1637,3438,8438,72455.800
25 ott 202238,2238,6838,0238,2338,11366.400
24 ott 202237,7638,5637,5038,0637,94489.800
21 ott 202237,2437,5836,8137,3937,27658.900
20 ott 202238,3738,6037,1437,2737,15646.200
19 ott 202239,4039,9738,2938,7338,61646.000
18 ott 202239,7740,2439,1739,3939,26555.000
17 ott 202239,2439,8938,9839,1739,04590.700
14 ott 202239,5139,8638,9038,9438,82455.500
13 ott 202239,1540,1838,4139,8839,75391.100
12 ott 202238,9640,0738,8339,6639,53739.300
11 ott 202238,3439,2038,1238,9238,80451.200
10 ott 202238,0738,7637,9938,6538,53380.800
07 ott 202238,5338,7537,7637,9137,79394.700
06 ott 202239,0139,5838,7939,0538,93397.300
05 ott 202239,5039,6338,8238,9738,85432.500
04 ott 202238,9939,5238,8039,4939,36502.100
03 ott 202238,3739,2237,9138,7638,64522.400
30 set 202238,6238,7537,5337,6037,48550.400
30 set 20220.13 Dividendo
29 set 202239,1539,1738,5038,8438,59565.200
28 set 202238,7439,7638,3939,4839,22685.200
27 set 202238,6039,1738,1238,6138,36548.200
26 set 202238,0639,1938,0638,4938,24635.400
23 set 202237,7538,2737,4538,2638,01569.200
22 set 202238,4938,5737,9938,2738,02389.100
21 set 202238,6339,2338,4938,5438,29394.600
20 set 202238,8938,9537,8838,4738,22718.600
19 set 202238,3539,5538,3539,2438,98650.200
16 set 202238,9138,9137,7038,6538,401.208.700
15 set 202239,9440,3239,2239,4239,16501.000
14 set 202239,6540,0139,2339,9539,69556.700
13 set 202239,8539,9939,3639,5939,33436.800
12 set 202240,4241,4040,4240,5940,32460.300
09 set 202239,3040,3939,3040,1739,91457.900
08 set 202239,4639,5838,5739,1838,92456.800
*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...