Werner

WERN
🏛️ usa →
26.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.34 47.87 47.18 47.66 0.2M
2021-12-30 48.19 48.53 47.59 47.67 0.3M
2021-12-29 47.79 48.09 47.50 48.07 0.2M
2021-12-28 47.36 47.87 47.24 47.71 0.3M
2021-12-27 46.16 47.49 46.16 47.48 0.3M
2021-12-23 45.77 46.47 45.59 46.19 0.3M
2021-12-22 45.24 45.70 44.76 45.13 0.5M
2021-12-21 45.27 45.59 44.43 45.31 0.5M
2021-12-20 45.04 45.29 43.56 45.11 0.7M
2021-12-17 46.07 46.74 45.00 45.32 1.4M
2021-12-16 47.13 47.51 46.00 46.06 0.5M
2021-12-15 47.03 47.32 46.16 46.81 0.7M
2021-12-14 46.96 47.87 46.80 47.02 0.9M
2021-12-13 46.14 47.20 45.52 47.10 0.7M
2021-12-10 46.22 46.64 45.76 46.06 0.4M
2021-12-09 45.48 46.67 45.44 45.87 0.5M
2021-12-08 46.24 46.48 45.12 45.66 0.6M
2021-12-07 46.44 47.59 46.08 46.24 0.7M
2021-12-06 46.62 47.49 45.84 46.43 0.6M
2021-12-03 44.54 45.88 44.54 45.80 0.5M
2021-12-02 43.76 44.99 43.48 44.78 0.6M
2021-12-01 45.77 45.77 43.76 43.77 0.8M
2021-11-30 45.63 46.94 44.99 45.11 0.8M
2021-11-29 45.67 46.43 45.37 45.38 0.4M
2021-11-26 45.60 46.15 45.11 45.43 0.3M
2021-11-24 46.56 46.86 45.95 46.60 0.3M
2021-11-23 46.25 46.91 46.22 46.82 0.4M
2021-11-22 46.37 47.09 46.07 46.27 0.4M
2021-11-19 45.93 46.57 45.73 46.13 0.7M
2021-11-18 47.33 47.79 45.74 46.03 0.6M
2021-11-17 47.44 47.44 46.71 47.33 0.5M
2021-11-16 47.04 47.82 46.93 47.47 0.7M
2021-11-15 47.16 47.53 46.94 47.11 0.5M
2021-11-12 46.78 47.80 46.47 47.05 0.7M
2021-11-11 46.03 46.50 45.60 46.37 0.3M
2021-11-10 46.50 46.99 45.58 45.92 0.4M
2021-11-09 46.02 46.42 45.80 46.40 0.7M
2021-11-08 45.92 46.36 45.41 45.84 0.3M
2021-11-05 46.57 46.98 45.42 45.81 0.5M
2021-11-04 46.77 47.08 45.61 46.18 0.8M
2021-11-03 45.52 47.36 45.52 46.67 0.9M
2021-11-02 45.82 46.76 45.35 45.77 0.8M
2021-11-01 45.25 46.33 45.15 45.70 1.1M
2021-10-29 44.73 45.76 44.18 45.32 1.9M
2021-10-27 46.58 47.20 46.10 46.64 0.6M
2021-10-26 47.11 47.33 46.60 46.73 0.4M
2021-10-25 46.99 47.34 46.74 46.86 0.6M
2021-10-22 47.00 47.24 46.62 46.92 0.6M
2021-10-21 45.71 47.02 45.71 46.95 0.7M
2021-10-20 45.61 46.49 44.96 45.82 0.8M
2021-10-19 45.31 45.91 44.64 45.32 0.7M
2021-10-18 43.99 44.85 43.74 44.81 0.6M
2021-10-15 44.78 44.94 43.93 44.11 0.6M
2021-10-14 42.88 44.37 42.81 43.90 0.7M
2021-10-13 43.11 43.15 42.44 42.61 0.4M
2021-10-12 42.29 43.38 42.15 42.91 0.6M
2021-10-11 42.46 42.76 42.10 42.14 0.4M
2021-10-08 43.78 43.99 42.43 42.57 0.6M
2021-10-07 44.78 44.99 43.71 43.84 0.7M
2021-10-06 44.07 44.61 43.73 44.49 0.5M
2021-10-05 43.38 44.82 43.38 44.25 0.4M
2021-10-04 43.70 44.33 43.51 43.66 0.5M
2021-10-01 44.28 44.48 42.88 43.82 0.9M
2021-09-30 45.73 45.77 44.20 44.27 0.7M
2021-09-29 46.34 46.61 45.14 45.50 0.6M
2021-09-28 46.60 46.90 46.01 46.16 0.4M
2021-09-27 46.07 47.00 45.87 46.57 0.4M
2021-09-24 45.77 46.14 45.36 46.04 0.6M
2021-09-23 46.46 46.73 45.69 45.82 0.6M
2021-09-22 47.00 47.25 46.25 46.38 0.6M
2021-09-21 46.53 47.03 46.19 46.75 0.5M
2021-09-20 45.09 46.23 44.90 46.21 0.5M
2021-09-17 46.60 46.60 45.79 46.03 1.2M
2021-09-16 46.71 47.13 46.23 46.43 0.6M
2021-09-15 47.51 47.63 45.99 46.83 0.9M
2021-09-14 46.94 47.00 45.67 45.96 0.6M
2021-09-13 47.49 47.51 46.49 46.86 0.4M
2021-09-10 47.19 47.50 46.97 47.12 0.3M
2021-09-09 47.77 47.87 46.69 47.06 0.7M
2021-09-08 47.39 47.64 46.84 47.64 0.5M
2021-09-07 47.32 48.09 47.32 47.49 0.7M
2021-09-03 48.30 48.30 47.33 47.49 0.7M
2021-09-02 47.90 48.42 47.69 47.69 0.8M
2021-09-01 47.70 48.16 46.67 47.74 0.6M
2021-08-31 48.30 48.46 47.13 47.16 0.5M
2021-08-30 47.92 48.63 47.57 48.38 0.5M
2021-08-27 46.71 48.10 46.57 47.70 0.6M
2021-08-26 46.60 46.81 46.39 46.62 0.4M
2021-08-25 46.60 47.11 46.52 46.58 0.4M
2021-08-24 47.17 47.39 46.62 46.85 0.4M
2021-08-23 46.77 47.63 46.61 46.94 0.4M
2021-08-20 45.88 46.70 45.87 46.59 0.4M
2021-08-19 45.43 46.01 45.26 45.85 0.6M
2021-08-18 46.14 46.68 45.83 45.87 0.4M
2021-08-17 45.96 46.30 45.63 46.22 0.5M
2021-08-16 45.84 46.23 45.52 46.14 0.3M
2021-08-13 45.73 46.21 45.52 46.15 0.3M
2021-08-12 45.72 45.92 45.20 45.55 0.4M
2021-08-11 44.96 45.61 44.44 45.55 0.4M
2021-08-10 44.53 44.95 44.16 44.69 0.5M
2021-08-09 44.87 45.21 44.41 44.49 0.7M
2021-08-06 45.14 45.71 45.05 45.34 0.4M
2021-08-05 45.39 45.51 44.72 45.04 0.5M
2021-08-04 45.78 45.94 44.98 45.16 0.6M
2021-08-03 45.07 46.49 44.98 46.00 0.7M
2021-08-02 45.91 45.92 44.70 44.98 0.8M
2021-07-30 45.36 46.94 43.59 45.71 1.4M
2021-07-29 44.93 46.39 44.74 46.05 0.9M
2021-07-28 44.43 44.74 43.87 44.62 0.4M
2021-07-27 44.39 44.93 44.17 44.50 0.5M
2021-07-26 44.85 45.60 44.54 44.65 0.3M
2021-07-23 43.97 44.83 43.65 44.73 0.4M
2021-07-22 44.15 44.41 43.78 43.80 0.6M
2021-07-21 44.61 44.79 43.35 44.03 0.8M
2021-07-20 44.02 45.14 44.02 44.76 0.8M
2021-07-19 44.34 44.34 43.58 43.98 0.4M
2021-07-16 46.03 46.23 44.47 44.93 1.0M
2021-07-15 45.50 46.34 45.49 45.82 0.8M
2021-07-14 45.12 46.44 45.12 45.79 0.8M
2021-07-13 44.40 45.41 44.35 45.07 0.6M
2021-07-12 44.06 44.83 43.99 44.63 0.5M
2021-07-09 44.56 44.93 44.03 44.40 0.5M
2021-07-08 44.38 44.52 43.17 43.97 0.5M
2021-07-07 44.05 45.31 44.05 44.82 0.6M
2021-07-06 44.54 45.33 43.58 44.24 0.4M
2021-07-02 45.12 45.42 44.57 44.59 0.4M
2021-07-01 44.66 45.15 44.55 44.72 0.4M
2021-06-30 44.37 44.77 44.33 44.52 0.5M
2021-06-29 44.27 44.86 43.92 44.56 0.4M
2021-06-28 44.65 44.78 44.07 44.38 0.5M
2021-06-25 44.41 45.10 44.32 44.59 2.2M
2021-06-24 44.46 44.64 44.15 44.36 0.4M
2021-06-23 44.61 44.86 44.05 44.31 0.5M
2021-06-22 44.19 44.97 43.86 44.59 0.8M
2021-06-21 42.96 43.81 42.88 43.69 0.6M
2021-06-18 43.13 43.55 42.41 42.66 0.9M
2021-06-17 44.77 44.88 43.21 43.71 0.5M
2021-06-16 45.22 45.37 44.64 44.80 0.5M
2021-06-15 45.38 45.73 44.70 45.23 0.5M
2021-06-14 45.55 45.61 44.52 44.69 0.4M
2021-06-11 45.03 45.53 44.97 45.33 0.3M
2021-06-10 46.09 46.09 44.64 44.83 0.5M
2021-06-09 45.93 46.10 45.53 45.72 0.8M
2021-06-08 45.59 46.10 45.28 45.90 0.9M
2021-06-07 44.86 45.67 44.76 45.56 0.6M
2021-06-04 46.75 46.88 45.05 45.76 0.7M
2021-06-03 46.72 47.28 46.30 46.74 0.5M
2021-06-02 48.13 48.13 46.45 46.78 0.6M
2021-06-01 47.83 48.54 47.82 47.85 0.6M
2021-05-28 48.18 48.37 47.71 47.99 0.4M
2021-05-27 48.12 48.46 47.94 48.09 0.5M
2021-05-26 47.42 48.06 47.12 47.87 0.4M
2021-05-25 48.36 48.63 47.34 47.41 0.5M
2021-05-24 48.64 48.82 47.84 48.52 0.3M
2021-05-21 48.74 48.83 48.29 48.52 0.6M
2021-05-20 48.14 48.61 47.56 48.13 0.3M
2021-05-19 48.38 48.64 47.45 48.57 0.5M
2021-05-18 48.58 48.96 48.35 48.62 0.5M
2021-05-17 48.35 48.78 47.97 48.58 0.4M
2021-05-14 48.34 48.58 48.16 48.47 0.2M
2021-05-13 47.44 48.58 47.21 48.43 0.4M
2021-05-12 47.60 48.87 46.92 47.07 0.4M
2021-05-11 48.59 48.94 47.34 47.75 0.5M
2021-05-10 48.41 49.76 48.41 48.91 0.6M
2021-05-07 47.29 48.32 47.21 48.22 0.7M
2021-05-06 48.01 48.22 47.42 47.85 0.4M
2021-05-05 47.14 48.08 47.14 47.82 0.5M
2021-05-04 47.02 48.00 46.67 47.52 0.4M
2021-05-03 46.51 47.62 46.10 47.16 0.5M
2021-04-30 46.63 46.74 45.73 46.23 0.5M
2021-04-29 45.22 46.73 45.00 46.64 0.8M
2021-04-28 44.54 44.83 43.98 44.67 0.6M
2021-04-27 44.97 45.43 44.55 44.55 0.6M
2021-04-26 45.66 45.66 44.64 44.93 0.8M
2021-04-23 45.90 46.18 45.29 45.41 0.6M
2021-04-22 45.99 46.28 45.43 45.88 0.6M
2021-04-21 48.15 48.30 46.00 46.12 0.8M
2021-04-20 48.25 48.79 47.79 48.03 0.9M
2021-04-19 47.88 48.17 47.25 48.09 0.4M
2021-04-16 48.33 48.62 47.80 48.10 0.3M
2021-04-15 48.26 48.50 47.90 48.27 0.3M
2021-04-14 47.90 48.47 47.72 47.92 0.4M
2021-04-13 48.02 48.41 47.54 48.23 0.4M
2021-04-12 48.39 48.81 47.99 48.31 0.4M
2021-04-09 48.19 48.62 48.01 48.15 0.3M
2021-04-08 47.97 48.22 47.44 48.02 0.5M
2021-04-07 48.25 48.65 47.91 48.18 0.4M
2021-04-06 48.17 48.53 47.86 47.89 1.0M
2021-04-05 47.86 48.65 47.84 48.32 0.3M
2021-04-01 47.04 47.68 46.68 47.62 0.3M
2021-03-31 47.93 48.12 46.73 47.17 0.5M
2021-03-30 47.19 48.21 46.82 48.04 0.7M
2021-03-29 46.85 47.93 46.58 47.03 0.5M
2021-03-26 45.62 47.18 45.10 47.13 1.1M
2021-03-25 44.84 45.72 44.15 45.40 0.7M
2021-03-24 45.28 45.75 44.96 45.00 0.9M
2021-03-23 45.68 46.00 44.85 45.05 0.6M
2021-03-22 46.92 47.12 45.67 45.86 0.5M
2021-03-19 46.86 47.40 46.39 46.67 1.5M
2021-03-18 46.07 47.67 46.07 47.09 0.6M
2021-03-17 46.91 46.91 45.59 46.09 0.4M
2021-03-16 46.68 46.78 45.89 46.22 0.4M
2021-03-15 47.21 47.21 46.30 46.52 0.6M
2021-03-12 47.17 47.77 46.78 47.34 0.5M
2021-03-11 45.43 46.86 45.33 46.86 0.6M
2021-03-10 45.67 46.13 45.10 45.70 1.0M
2021-03-09 45.76 46.34 45.34 46.06 0.8M
2021-03-08 46.18 46.78 45.56 45.67 0.9M
2021-03-05 45.50 46.50 44.98 45.93 1.0M
2021-03-04 47.28 47.82 45.30 45.50 0.9M
2021-03-03 44.93 46.35 44.60 45.92 0.7M
2021-03-02 44.24 45.08 44.00 44.76 0.7M
2021-03-01 43.20 44.44 42.96 44.35 0.6M
2021-02-26 43.40 43.72 42.74 42.92 0.5M
2021-02-25 43.69 43.99 43.12 43.26 0.4M
2021-02-24 43.27 43.69 42.93 43.59 0.4M
2021-02-23 43.04 43.33 42.01 43.00 0.6M
2021-02-22 43.39 43.80 42.97 43.06 0.4M
2021-02-19 43.33 43.92 43.33 43.51 0.5M
2021-02-18 42.30 43.56 42.30 43.33 0.5M
2021-02-17 42.53 42.58 41.68 42.30 0.3M
2021-02-16 42.98 43.06 42.34 42.37 0.4M
2021-02-12 42.05 42.78 41.68 42.74 0.5M
2021-02-11 42.65 42.90 41.50 42.01 0.5M
2021-02-10 42.60 43.29 42.25 42.65 0.7M
2021-02-09 41.08 42.58 40.93 42.45 0.5M
2021-02-08 41.05 41.58 40.18 40.92 0.4M
2021-02-05 40.33 41.47 39.70 40.98 0.6M
2021-02-04 40.22 40.61 39.69 40.33 0.8M
2021-02-03 41.36 41.62 39.94 40.08 0.7M
2021-02-02 40.47 41.19 40.19 40.77 0.4M
2021-02-01 39.78 40.20 38.91 40.03 0.6M
2021-01-29 40.13 40.13 39.15 39.24 0.8M
2021-01-28 42.23 42.23 39.96 39.99 0.7M
2021-01-27 42.74 43.08 41.42 41.69 0.8M
2021-01-26 43.53 44.02 43.19 43.30 0.7M
2021-01-25 42.90 44.34 42.63 44.03 0.5M
2021-01-22 42.52 42.98 42.37 42.96 0.5M
2021-01-21 42.74 42.80 42.11 42.63 0.5M
2021-01-20 42.40 42.76 41.90 42.64 0.4M
2021-01-19 42.91 43.42 42.17 42.26 0.5M
2021-01-15 42.01 42.05 41.32 41.94 0.4M
2021-01-14 41.99 42.56 41.75 42.20 0.5M
2021-01-13 41.90 42.30 40.96 41.61 0.6M
2021-01-12 41.29 41.96 40.95 41.74 0.5M
2021-01-11 42.13 42.59 40.88 41.06 0.6M
2021-01-08 42.20 42.83 42.02 42.24 0.8M
2021-01-07 41.51 42.18 40.77 42.07 0.8M
2021-01-06 39.47 41.54 39.42 41.51 0.9M
2021-01-05 38.80 39.70 38.59 39.26 0.7M
2021-01-04 39.19 39.53 38.54 38.80 0.5M