NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$284.89
+0.83 (+0.292%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Friday, 26th Apr 2024 WIRE stock ended at $284.89. This is 0.292% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $284.06 to a day high of $287.40. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $284.06 | $287.40 | $284.06 | $284.89 | 285 713 |
| Apr 25, 2024 | $282.68 | $285.78 | $281.71 | $284.06 | 227 093 |
| Apr 24, 2024 | $284.80 | $287.00 | $282.41 | $282.41 | 493 197 |
| Apr 23, 2024 | $284.89 | $286.13 | $283.25 | $283.60 | 337 222 |
| Apr 22, 2024 | $286.71 | $288.43 | $283.09 | $283.09 | 523 765 |
| Apr 19, 2024 | $285.17 | $288.00 | $283.23 | $284.40 | 620 854 |
| Apr 18, 2024 | $287.74 | $289.00 | $284.99 | $287.00 | 858 580 |
| Apr 17, 2024 | $289.88 | $290.00 | $286.33 | $287.23 | 952 202 |
| Apr 16, 2024 | $290.00 | $290.62 | $288.38 | $289.70 | 1 179 960 |
| Apr 15, 2024 | $288.96 | $295.90 | $287.99 | $291.23 | 3 093 195 |
| Apr 12, 2024 | $259.40 | $261.34 | $256.73 | $260.98 | 131 076 |
| Apr 11, 2024 | $257.88 | $261.32 | $254.87 | $260.45 | 110 444 |
| Apr 10, 2024 | $256.39 | $259.78 | $250.99 | $258.30 | 126 773 |
| Apr 09, 2024 | $268.88 | $269.67 | $260.51 | $261.11 | 157 339 |
| Apr 08, 2024 | $271.90 | $271.90 | $268.48 | $269.27 | 94 172 |
| Apr 05, 2024 | $264.67 | $270.98 | $264.11 | $268.65 | 147 928 |
| Apr 04, 2024 | $269.34 | $271.36 | $263.57 | $263.95 | 196 089 |
| Apr 03, 2024 | $262.42 | $269.06 | $257.20 | $267.30 | 145 414 |
| Apr 02, 2024 | $263.90 | $263.90 | $257.67 | $262.42 | 206 726 |
| Apr 01, 2024 | $263.99 | $267.53 | $261.49 | $267.40 | 200 674 |
| Mar 28, 2024 | $254.82 | $264.01 | $253.94 | $262.78 | 220 860 |
| Mar 27, 2024 | $251.53 | $256.35 | $251.47 | $253.19 | 166 889 |
| Mar 26, 2024 | $246.86 | $250.50 | $244.01 | $249.05 | 174 250 |
| Mar 25, 2024 | $247.52 | $247.95 | $242.59 | $245.03 | 143 603 |
| Mar 22, 2024 | $247.91 | $248.09 | $244.68 | $246.65 | 74 504 |
