Werner Enterprises Inc (WERN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.29	33.72	32.22	32.81	-1.74%	874,300
2026-10-15	32.86	33.45	32.57	33.39	+2.74%	568,600
2026-10-14	31.90	32.65	31.83	32.50	+0.93%	690,300
2026-10-13	32.72	33.10	31.71	32.20	-1.59%	702,100
2026-10-12	32.65	32.97	32.55	32.72	+0.06%	420,300
2026-10-09	32.90	33.12	32.63	32.70	-0.91%	689,800
2026-10-08	32.54	33.11	32.41	33.00	+2.04%	1,034,000
2026-10-07	32.35	32.76	32.06	32.34	-1.43%	639,700
2026-10-06	33.96	34.06	32.69	32.81	-3.92%	928,200
2026-10-05	34.82	35.18	33.66	34.15	-3.39%	786,000
2026-10-02	34.74	35.61	34.59	35.35	+3.06%	638,858
2026-10-01	33.98	34.37	33.54	34.30	+0.94%	686,655
2026-09-30	34.34	34.48	33.85	33.98	-0.21%	797,538
2026-09-29	33.53	34.16	33.24	34.05	+1.55%	511,301
2026-09-28	32.85	33.61	32.72	33.53	+1.95%	658,295
2026-09-25	33.49	33.95	32.58	32.89	-1.76%	992,026
2026-09-24	34.46	34.77	33.38	33.48	-2.70%	1,183,155
2026-09-23	34.68	35.30	34.04	34.41	-1.09%	981,527
2026-09-22	35.41	35.74	34.24	34.79	-0.64%	856,060
2026-09-21	35.88	36.10	34.31	35.02	-1.84%	854,565
2026-09-18	35.66	35.98	35.20	35.67	-0.67%	1,239,202
2026-09-17	36.33	36.56	35.91	35.91	+0.20%	777,630
2026-09-16	36.04	36.63	35.53	35.84	-4.58%	1,334,401
2026-09-15	37.57	38.04	37.18	37.56	-0.05%	754,586
2026-09-14	36.98	37.68	36.60	37.58	+0.80%	829,095
2026-09-11	38.96	39.40	36.56	37.28	-3.39%	1,149,518
2026-09-10	38.78	39.02	38.16	38.59	-0.77%	935,748
2026-09-09	39.56	40.02	38.51	38.89	-2.34%	776,355
2026-09-08	39.97	40.49	39.49	39.82	-0.55%	616,441
2026-09-04	38.38	40.11	38.20	40.04	+4.00%	584,625
2026-09-03	37.95	38.87	37.07	38.50	+1.64%	768,516
2026-09-02	37.84	38.49	37.41	37.88	+0.11%	577,471
2026-09-01	38.91	39.34	37.24	37.84	-3.42%	648,255
2026-08-31	38.62	39.24	38.25	39.18	+1.98%	664,068
2026-08-28	39.16	39.37	37.89	38.42	-0.29%	745,813
2026-08-27	38.50	38.69	38.09	38.53	-0.93%	755,843
2026-08-26	37.56	38.97	36.83	38.89	+3.32%	1,526,218
2026-08-25	38.36	38.36	37.29	37.64	-0.08%	584,719
2026-08-24	38.80	39.22	37.14	37.67	-3.11%	1,040,908
2026-08-21	38.61	39.03	38.10	38.88	+2.19%	503,916
2026-08-20	37.46	38.11	37.29	38.05	+0.22%	651,010
2026-08-19	38.67	39.00	37.63	37.96	-1.22%	895,831
2026-08-18	38.87	38.88	37.99	38.43	-1.74%	1,006,283
2026-08-17	38.76	39.50	38.75	39.11	+0.59%	893,221
2026-08-14	38.30	39.28	38.11	38.88	+1.01%	694,712
2026-08-13	38.22	38.77	37.90	38.49	+1.69%	830,815
2026-08-12	36.59	38.11	36.35	37.85	+3.90%	845,939
2026-08-11	36.69	37.00	35.60	36.43	-0.68%	1,253,888
2026-08-10	37.61	38.30	36.64	36.68	-2.21%	928,036
2026-08-07	37.19	38.05	36.83	37.51	+1.74%	597,847
2026-08-06	37.91	38.25	36.85	36.87	-2.51%	684,420
2026-08-05	37.95	38.81	37.77	37.82	-1.28%	762,175
2026-08-04	37.76	38.39	37.43	38.31	+3.18%	1,586,334
2026-08-03	37.21	37.92	36.65	37.13	-0.77%	1,150,874
2026-07-31	37.27	38.61	37.12	37.42	+1.46%	1,667,095
2026-07-30	37.38	37.54	35.90	36.88	+0.63%	2,113,485
2026-07-29	37.20	37.59	35.74	36.65	-4.33%	3,167,733
2026-07-28	40.04	40.04	38.10	38.31	-5.24%	2,816,978
2026-07-27	42.42	42.63	39.91	40.43	-4.69%	1,459,114
2026-07-24	43.69	44.09	42.28	42.42	-3.39%	1,602,641
2026-07-23	46.11	46.37	43.83	43.91	-4.17%	1,992,018
2026-07-22	47.01	47.28	45.73	45.82	-3.11%	967,617
2026-07-21	46.31	47.49	45.59	47.29	+2.12%	1,514,958
2026-07-20	46.01	46.87	45.11	46.31	+0.59%	1,764,631
2026-07-17	45.12	46.22	45.10	46.04	+0.11%	1,625,168
2026-07-16	44.29	46.17	44.19	45.99	+5.46%	957,476
2026-07-15	44.80	45.25	43.52	43.61	-2.66%	829,821
2026-07-14	44.61	44.87	44.09	44.80	+1.61%	691,684
2026-07-13	43.94	44.50	43.62	44.09	+0.55%	789,038
2026-07-10	45.01	45.20	43.47	43.85	-2.08%	614,006
2026-07-09	43.49	45.15	43.49	44.78	+3.75%	1,096,385
2026-07-08	43.47	43.90	41.92	43.16	-0.37%	1,084,312
2026-07-07	43.02	43.92	42.72	43.32	+0.77%	839,508
2026-07-06	43.57	43.97	42.54	42.99	-0.49%	594,882
2026-07-02	43.82	44.05	42.48	43.20	-1.41%	639,240
2026-07-01	44.25	44.52	42.87	43.82	+0.48%	1,129,359
2026-06-30	43.48	43.91	42.57	43.61	-0.27%	850,521
2026-06-29	42.13	43.76	42.11	43.73	+2.24%	890,766
2026-06-26	41.99	43.10	41.91	42.77	+1.35%	3,362,516
2026-06-25	41.25	42.46	41.25	42.20	+2.95%	1,078,553
2026-06-24	40.99	41.76	40.73	40.99	-0.10%	915,346
2026-06-23	41.57	41.59	40.78	41.03	+0.42%	962,728
2026-06-22	40.32	41.22	40.18	40.86	+0.42%	735,906
2026-06-18	40.39	41.00	40.13	40.69	+2.03%	1,376,469
2026-06-17	42.12	42.12	39.68	39.88	-5.32%	1,225,070
2026-06-16	43.15	43.86	41.66	42.12	-2.21%	1,191,606
2026-06-15	44.21	44.21	42.73	43.07	-2.02%	698,487
2026-06-12	44.10	44.80	43.40	43.96	+0.27%	729,560
2026-06-11	42.68	43.91	42.56	43.84	+2.55%	691,562
2026-06-10	42.33	43.25	41.11	42.75	-1.72%	1,272,328
2026-06-09	44.75	45.27	42.49	43.50	-2.27%	1,194,271
2026-06-08	43.76	44.74	43.23	44.51	+2.42%	1,044,114
2026-06-05	43.47	44.15	43.07	43.46	+0.53%	740,036
2026-06-04	43.56	43.71	43.08	43.23	+0.46%	566,707
2026-06-03	42.97	43.42	42.64	43.03	+0.09%	560,591
2026-06-02	42.95	43.27	41.89	42.99	+1.11%	790,096
2026-06-01	41.51	42.55	40.91	42.52	+2.43%	977,967
2026-05-29	41.06	42.01	40.58	41.51	-0.02%	1,348,486
2026-05-28	40.61	41.61	40.28	41.52	+1.47%	700,906
2026-05-27	41.00	41.49	40.51	40.92	+0.39%	1,028,433
2026-05-26	40.37	41.16	39.96	40.76	+2.44%	1,688,513
2026-05-22	40.00	40.11	39.30	39.79	-0.08%	803,762
2026-05-21	39.87	40.09	39.05	39.82	-0.38%	1,470,103
2026-05-20	38.07	40.00	37.97	39.97	+5.82%	1,204,905
2026-05-19	37.77	38.68	36.89	37.77	-0.24%	951,757
2026-05-18	37.29	38.35	36.93	37.86	+1.47%	1,009,006
2026-05-15	37.15	37.68	36.59	37.31	+0.43%	1,015,038
2026-05-14	34.85	37.88	34.09	37.15	+7.43%	2,432,754
2026-05-13	34.14	34.80	34.12	34.58	+1.35%	691,811
2026-05-12	35.44	35.44	33.32	34.12	-3.64%	1,203,004
2026-05-11	36.39	36.52	35.01	35.41	-2.77%	761,085
2026-05-08	36.32	36.86	35.83	36.42	+0.11%	997,637
2026-05-07	36.43	36.68	36.08	36.38	-0.05%	1,268,300
2026-05-06	35.03	36.69	35.03	36.40	+4.99%	1,565,969
2026-05-05	34.44	35.36	34.35	34.67	+0.81%	1,297,774
2026-05-04	35.37	35.59	34.19	34.39	-4.23%	1,437,952
2026-05-01	37.30	37.38	35.77	35.91	-2.60%	1,286,972
2026-04-30	35.97	36.97	35.62	36.87	+1.32%	1,708,614
2026-04-29	38.46	38.46	35.90	36.39	+5.78%	2,244,650
2026-04-28	34.36	34.73	33.82	34.40	+0.76%	1,059,460
2026-04-27	33.85	34.39	33.73	34.14	+0.92%	895,138
2026-04-24	33.90	34.33	33.52	33.83	-0.24%	696,585
2026-04-23	33.58	34.37	33.33	33.91	+2.05%	923,988
2026-04-22	33.98	34.21	33.01	33.23	-0.81%	605,496
2026-04-21	33.57	34.31	33.23	33.50	+0.00%	647,044
2026-04-20	32.37	33.66	32.29	33.50	+2.82%	596,376
2026-04-17	32.98	33.37	32.28	32.58	+0.28%	1,528,029
2026-04-16	30.95	32.65	30.95	32.49	+5.38%	990,932
2026-04-15	31.45	31.72	30.69	30.83	-2.93%	1,033,894
2026-04-14	31.77	32.50	31.41	31.76	-0.13%	1,060,344
2026-04-13	32.17	32.37	31.06	31.80	-1.73%	1,034,086
2026-04-10	31.77	32.50	31.71	32.36	+2.24%	997,899
2026-04-09	31.56	32.03	31.39	31.65	-0.41%	911,775
2026-04-08	32.28	32.95	31.76	31.78	+3.01%	1,002,096
2026-04-07	31.00	31.55	30.60	30.85	-0.45%	876,157
2026-04-06	30.39	31.27	30.11	30.99	+1.74%	699,636
2026-04-02	29.06	30.53	29.02	30.46	+2.59%	734,800
2026-04-01	29.86	30.48	29.32	29.69	+0.95%	689,835
2026-03-31	29.07	29.89	28.64	29.41	+2.69%	1,061,129
2026-03-30	28.80	29.06	28.38	28.64	+0.14%	961,503
2026-03-27	28.44	28.79	28.20	28.60	-0.83%	562,619
2026-03-26	28.50	29.17	28.48	28.84	-1.03%	852,007
2026-03-25	29.33	29.39	28.54	29.14	+0.94%	838,722
2026-03-24	27.75	29.46	27.45	28.87	+3.00%	1,332,717
2026-03-23	28.18	28.90	27.84	28.03	+3.17%	823,003
2026-03-20	27.34	27.41	26.76	27.17	+0.04%	1,666,404
2026-03-19	26.90	27.31	26.62	27.16	+0.00%	969,047
2026-03-18	27.00	27.70	26.89	27.16	-0.59%	1,045,684
2026-03-17	27.77	28.02	26.92	27.32	+0.22%	925,466
2026-03-16	27.99	28.07	27.07	27.26	-1.30%	1,191,380
2026-03-13	28.12	28.21	26.70	27.62	-0.72%	1,771,954
2026-03-12	29.03	29.65	27.77	27.82	-6.01%	1,213,694
2026-03-11	31.04	31.04	28.99	29.60	-4.91%	1,687,103
2026-03-10	30.98	32.03	30.83	31.13	-0.29%	796,337
2026-03-09	30.80	31.23	29.40	31.22	+1.36%	1,119,686
2026-03-06	32.23	32.23	30.35	30.80	-7.20%	1,383,162
2026-03-05	34.38	34.52	33.01	33.19	-3.85%	1,026,532
2026-03-04	34.64	35.31	34.34	34.52	-0.03%	767,738
2026-03-03	33.75	34.73	33.24	34.53	-0.20%	800,688
2026-03-02	34.31	34.90	33.64	34.60	-1.40%	924,779
2026-02-27	33.83	35.24	33.65	35.09	+2.42%	1,343,830
2026-02-26	32.83	34.65	32.68	34.26	+4.93%	938,171
2026-02-25	33.43	33.43	32.50	32.65	-1.60%	828,214
2026-02-24	32.92	33.50	32.81	33.18	+1.16%	1,318,092
2026-02-23	35.15	35.22	32.67	32.80	-7.42%	1,170,431
2026-02-20	34.54	35.89	33.94	35.43	+2.16%	928,862
2026-02-19	33.94	34.94	33.33	34.68	+2.18%	990,517
2026-02-18	33.87	34.10	33.39	33.94	+0.59%	930,119
2026-02-17	33.50	33.96	33.17	33.74	+1.60%	1,033,865
2026-02-13	32.72	33.87	32.55	33.21	+1.84%	1,224,222
2026-02-12	35.01	35.45	31.07	32.61	-5.34%	2,768,871
2026-02-11	34.99	36.27	34.26	34.45	-1.35%	1,158,823
2026-02-10	35.53	36.18	34.88	34.92	-1.83%	1,209,955
2026-02-09	35.31	35.71	34.23	35.57	+2.33%	2,132,208
2026-02-06	34.40	36.31	33.18	34.76	-8.21%	2,915,963
2026-02-05	37.81	38.45	37.53	37.87	+0.11%	2,041,369
2026-02-04	37.55	38.38	37.23	37.83	+1.75%	2,381,827
2026-02-03	36.03	37.58	36.03	37.18	+2.20%	1,845,472
2026-02-02	34.25	36.50	34.22	36.38	+6.22%	1,416,592
2026-01-30	33.59	34.65	33.08	34.25	-1.13%	1,375,497
2026-01-29	35.05	35.88	34.30	34.64	+0.90%	1,561,820
2026-01-28	33.59	35.16	33.26	34.33	+4.00%	1,763,231
2026-01-27	33.25	33.48	32.93	33.01	-1.14%	692,063
2026-01-26	33.72	34.01	32.98	33.39	-1.33%	651,531
2026-01-23	34.65	34.78	33.80	33.84	-2.34%	1,099,647
2026-01-22	33.95	34.69	33.69	34.65	+2.12%	1,291,042
2026-01-21	32.51	34.34	32.51	33.93	+5.27%	1,179,747
2026-01-20	32.38	32.88	31.98	32.23	-2.75%	974,774
2026-01-16	33.11	33.62	32.84	33.14	-1.19%	2,874,194
2026-01-15	33.25	33.70	33.02	33.54	+1.36%	1,220,351
2026-01-14	33.11	33.55	32.74	33.09	-0.39%	1,178,432
2026-01-13	33.23	33.49	32.76	33.22	+0.51%	599,437
2026-01-12	33.00	33.37	32.63	33.05	-0.57%	985,283
2026-01-09	33.00	33.49	32.72	33.24	+0.67%	660,265
2026-01-08	31.80	33.23	31.80	33.02	+2.39%	633,639
2026-01-07	32.83	32.97	32.02	32.25	-1.68%	884,717
2026-01-06	32.37	33.12	32.34	32.80	+2.18%	1,240,435
2026-01-05	30.43	32.39	30.32	32.10	+4.87%	1,044,284
2026-01-02	30.01	30.72	29.79	30.61	+2.00%	648,000
2025-12-31	30.42	30.42	29.99	30.01	-1.02%	553,517
2025-12-30	30.54	30.77	30.18	30.32	-1.21%	501,466
2025-12-29	30.58	30.72	30.31	30.69	+0.43%	915,541
2025-12-26	30.38	30.72	30.32	30.56	-0.07%	609,088
2025-12-24	30.40	30.71	30.39	30.58	+0.30%	216,522
2025-12-23	30.48	30.78	30.33	30.49	-0.03%	609,128
2025-12-22	30.26	30.86	30.25	30.50	+0.69%	914,694
2025-12-19	30.74	30.98	29.63	30.29	-2.42%	1,864,251
2025-12-18	30.81	31.48	30.64	31.04	+1.64%	917,130
2025-12-17	30.28	30.89	30.24	30.54	+0.39%	872,897
2025-12-16	30.77	31.25	30.17	30.42	-0.85%	1,146,997
2025-12-15	30.77	30.90	30.32	30.68	-0.07%	844,833
2025-12-12	30.89	31.25	30.27	30.70	+0.13%	808,545
2025-12-11	30.15	31.09	30.15	30.66	+2.51%	873,038
2025-12-10	29.07	30.11	29.00	29.91	+2.68%	1,319,289
2025-12-09	29.13	29.85	29.00	29.13	-0.58%	776,570
2025-12-08	29.82	30.26	29.24	29.30	-0.91%	1,273,243
2025-12-05	28.68	29.60	28.68	29.57	+2.71%	900,744
2025-12-04	28.87	29.30	28.66	28.79	+0.00%	1,364,306
2025-12-03	27.24	29.31	27.24	28.79	+5.92%	1,884,102
2025-12-02	26.06	27.39	25.56	27.18	+5.31%	1,583,083
2025-12-01	25.23	26.23	25.23	25.81	+0.98%	805,920
2025-11-28	25.53	25.63	25.26	25.56	+0.08%	384,378
2025-11-26	24.98	25.75	24.98	25.54	+1.35%	845,679
2025-11-25	24.74	25.54	24.54	25.20	+2.77%	640,816
2025-11-24	24.90	24.90	24.20	24.52	+0.04%	939,906
2025-11-21	23.19	24.70	23.06	24.51	+5.87%	1,181,970
2025-11-20	23.30	23.84	23.13	23.15	-0.52%	1,076,407
2025-11-19	23.85	23.86	23.14	23.27	-2.06%	541,431
2025-11-18	23.61	24.04	23.31	23.76	+0.38%	675,852
2025-11-17	24.34	24.41	23.64	23.67	-2.79%	639,021
2025-11-14	24.60	24.80	24.05	24.35	-1.18%	617,449
2025-11-13	25.00	25.44	24.51	24.64	-2.03%	695,533
2025-11-12	24.85	25.39	24.79	25.15	+1.33%	1,271,916
2025-11-11	25.49	25.49	24.26	24.82	-2.09%	964,280
2025-11-10	26.25	26.25	25.23	25.35	-3.24%	1,119,779
2025-11-07	25.45	26.26	25.40	26.20	+2.38%	993,549
2025-11-06	26.46	26.52	25.56	25.59	-3.94%	772,888
2025-11-05	26.39	26.81	25.95	26.64	+1.33%	1,211,875
2025-11-04	25.67	26.30	25.52	26.29	+2.34%	1,028,671
2025-11-03	25.95	26.17	25.18	25.69	-1.95%	1,531,361
2025-10-31	23.85	26.30	23.50	26.20	+3.19%	2,477,918
2025-10-30	26.98	26.98	25.20	25.39	-5.58%	3,367,937
2025-10-29	27.21	27.50	26.55	26.89	-1.32%	3,467,903
2025-10-28	27.74	27.74	27.11	27.25	-0.80%	1,018,509
2025-10-27	27.65	27.92	27.34	27.47	-0.76%	719,590
2025-10-24	27.44	27.70	27.14	27.68	+1.17%	881,090
2025-10-23	28.14	28.14	26.94	27.36	-3.49%	1,255,456
2025-10-22	28.69	28.95	28.30	28.35	-1.66%	1,429,198
2025-10-21	28.20	29.18	28.01	28.83	+2.05%	1,725,712
2025-10-20	27.93	28.47	27.85	28.25	+1.47%	1,675,549

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+16.27%). 가장 약한 달: 3월 (-11.68%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.75%
2월-5.23%
3월-11.68%
4월+4.12%
5월+9.91%
6월+3.96%
7월-8.69%
8월+6.48%
9월-8.94%
10월+0.87%
11월-0.51%
12월+16.27%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Werner Enterprises Inc (WERN)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.81. Closelook 데이터 레이크의 일별 가격 기록 기준.

WERN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 47.49, 최저 23.06 (2026-10-16 기준).

Werner Enterprises Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WERN의 가장 강한 달은 12월(평균 +16.27%), 가장 약한 달은 3월(평균 -11.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.