Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	WERN	36.93	37.28	36.48	36.53	-0.41	1,285,663	14,001	36.17	36.90
2024-05-06	Q	WERN	36.57	37.11	36.42	36.94	0.63	864,032	11,439	36.57	37.30
2024-05-03	Q	WERN	36.12	36.86	35.98	36.31	0.57	974,407	12,423	36.30	37.00
2024-05-02	Q	WERN	35.60	35.97	35.445	35.74	0.57	777,507	11,309	32.70	36.00
2024-05-01	Q	WERN	33.12	35.92	33.12	35.17	0.97	2,099,166	17,305	31.66	36.00
2024-04-30	Q	WERN	34.61	34.62	33.97	34.20	-0.52	859,797	9,149	30.55	45.00
2024-04-29	Q	WERN	34.74	35.22	34.56	34.72	-0.02	582,790	7,558	34.36	38.01
2024-04-26	Q	WERN	34.88	35.35	34.57	34.74	-0.34	561,027	7,379	34.55	38.50
2024-04-25	Q	WERN	35.29	35.39	34.90	35.08	-0.31	556,093	7,520	34.70	45.73
2024-04-24	Q	WERN	35.44	35.65	34.94	35.39	-0.30	711,813	7,507	34.94	42.02
2024-04-23	Q	WERN	35.35	36.01	35.35	35.69	0.35	573,800	6,974	35.13	40.82
2024-04-22	Q	WERN	36.18	36.23	35.31	35.34	-0.52	507,139	8,658	35.13	35.68
2024-04-19	Q	WERN	35.18	35.88	35.06	35.86	0.60	767,180	9,283	35.45	36.20
2024-04-18	Q	WERN	35.58	35.60	34.95	35.26	-0.13	737,123	8,301	34.85	35.58
2024-04-17	Q	WERN	34.95	35.71	34.67	35.39	-0.75	914,174	10,843	34.75	39.82
2024-04-16	Q	WERN	36.00	36.45	35.76	36.14	-0.01	652,726	6,715	34.00	36.00
2024-04-15	Q	WERN	36.53	36.60	35.96	36.1425	-0.3775	479,045	6,352	35.90	40.56
2024-04-12	Q	WERN	36.61	36.65	36.19	36.52	-0.31	503,351	6,745	36.10	36.85
2024-04-11	Q	WERN	37.05	37.43	36.95	36.97	0.07	534,885	7,059	36.63	37.36
2024-04-10	Q	WERN	37.70	37.71	36.6001	36.90	-1.63	495,652	6,581	36.47	37.22
2024-04-09	Q	WERN	38.29	38.645	38.22	38.53	0.44	313,109	5,840	37.49	40.02
2024-04-08	Q	WERN	37.92	38.50	37.92	38.09	-0.04	395,543	4,701	37.73	38.48
2024-04-05	Q	WERN	37.97	38.25	37.87	38.13	0.12	264,918	4,394	37.78	38.51
2024-04-04	Q	WERN	38.39	38.83	37.85	38.01	-0.30	446,552	7,869	37.77	38.77
2024-04-03	Q	WERN	37.84	38.44	37.84	38.31	0.28	287,601	5,060	37.84	39.08
2024-04-02	Q	WERN	38.13	38.69	37.76	38.03	-0.53	537,608	7,221	37.49	38.25
2024-04-01	Q	WERN	38.65	38.87	38.25	38.56	-0.56	532,081	5,012	38.14	38.80
2024-03-29	Q	WERN	38.72	39.43	38.5648	39.12	0.55	0	0	38.58	39.28
2024-03-28	Q	WERN	38.72	39.43	38.5648	39.12	0.55	666,495	6,634	38.58	39.28
2024-03-27	Q	WERN	38.39	38.87	38.33	38.57	0.48	591,210	5,081	37.77	39.34
2024-03-26	Q	WERN	38.21	38.36	37.95	38.09	0.12	356,532	5,171	37.11	38.54
2024-03-25	Q	WERN	38.11	38.33	37.74	37.97	-0.29	302,674	3,764	37.00	38.56
2024-03-22	Q	WERN	39.17	39.17	38.14	38.26	-0.71	337,129	4,546	37.87	38.53
2024-03-21	Q	WERN	38.52	39.07	38.27	38.97	0.57	515,982	5,730	37.11	40.02
2024-03-20	Q	WERN	37.42	38.61	37.39	38.40	0.82	516,947	5,740	37.11	38.40
2024-03-19	Q	WERN	37.32	37.79	37.19	37.58	0.29	500,228	5,680	37.11	39.00
2024-03-18	Q	WERN	37.62	37.78	37.15	37.29	-0.46	580,824	5,788	36.00	38.82
2024-03-15	Q	WERN	37.84	38.36	37.49	37.75	-0.26	892,227	5,822	37.37	38.56
2024-03-14	Q	WERN	38.76	38.76	37.63	38.01	-0.92	726,918	7,357	37.57	38.56
2024-03-13	Q	WERN	38.72	39.175	38.715	38.93	0.06	477,856	5,471	38.67	39.19
2024-03-12	Q	WERN	39.15	39.175	38.71	38.87	-0.32	447,647	6,451	37.00	39.25
2024-03-11	Q	WERN	38.65	39.28	38.65	39.19	0.51	463,593	5,362	37.00	39.50
2024-03-08	Q	WERN	39.45	39.78	38.54	38.68	-0.43	494,585	6,581	37.90	38.82
2024-03-07	Q	WERN	38.20	39.33	38.10	39.11	1.23	805,380	7,859	37.00	51.40
2024-03-06	Q	WERN	37.64	38.20	37.37	37.88	0.50	508,284	7,143	37.50	38.11
2024-03-05	Q	WERN	37.63	38.2167	37.24	37.38	-0.60	893,300	11,356	27.00	37.82
2024-03-04	Q	WERN	39.09	39.38	37.96	37.98	-1.00	981,267	10,942	37.61	38.28
2024-03-01	Q	WERN	40.12	40.175	38.86	38.96	-1.18	1,009,518	10,770	38.47	47.37
2024-02-29	Q	WERN	39.62	40.45	39.62	40.14	0.74	601,909	6,332	39.85	40.35
2024-02-28	Q	WERN	40.05	40.07	39.36	39.40	-1.07	682,092	8,301	39.15	39.35
2024-02-27	Q	WERN	40.16	40.525	39.665	40.47	0.35	731,588	9,245	39.15	45.00
2024-02-26	Q	WERN	40.62	40.62	40.02	40.12	-0.60	458,350	6,182	32.95	45.00
2024-02-23	Q	WERN	41.32	41.53	40.44	40.72	-0.66	662,010	8,687	40.37	40.82
2024-02-22	Q	WERN	40.25	41.48	40.25	41.38	0.92	3,627,270	10,610	38.47	45.00
2024-02-21	Q	WERN	39.98	40.48	39.58	40.46	0.57	950,244	9,680	36.18	45.00
2024-02-20	Q	WERN	39.82	40.06	39.09	39.89	-0.08	793,177	7,955	38.47	42.44
2024-02-19	Q	WERN	39.98	40.65	39.61	39.97	-0.29	0	0	29.00	42.44
2024-02-16	Q	WERN	39.98	40.65	39.61	39.97	-0.29	1,442,586	10,014	29.00	42.44
2024-02-15	Q	WERN	41.65	41.65	39.85	40.26	-1.03	841,102	9,904	38.47	44.44
2024-02-14	Q	WERN	41.41	41.63	40.70	41.29	0.21	594,831	6,231	40.00	44.44
2024-02-13	Q	WERN	41.42	41.55	40.685	41.08	-1.16	457,864	6,264	40.00	41.28
2024-02-12	Q	WERN	41.64	42.41	41.46	42.24	0.63	387,996	5,848	41.86	42.50
2024-02-09	Q	WERN	41.58	41.76	41.00	41.61	0.12	422,049	5,966	40.00	42.25
2024-02-08	Q	WERN	41.49	41.72	40.65	41.49	-0.57	721,957	8,239	41.17	41.80