NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$284.40
-2.60 (-0.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $229.75 | $295.90 | Friday, 19th Apr 2024 WIRE stock ended at $284.40. This is 0.91% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.68% from a day low at $283.23 to a day high of $288.00. |
| 90 days | $213.08 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $170.63 | $173.49 | $168.08 | $170.69 | 197 452 |
| 2023-05-25 | $162.50 | $171.05 | $161.82 | $170.54 | 211 698 |
| 2023-05-24 | $159.90 | $163.01 | $159.87 | $161.82 | 264 157 |
| 2023-05-23 | $163.35 | $164.15 | $159.00 | $160.00 | 242 873 |
| 2023-05-22 | $169.05 | $169.30 | $163.79 | $164.00 | 154 669 |
| 2023-05-19 | $169.65 | $169.99 | $165.97 | $167.90 | 174 885 |
| 2023-05-18 | $165.76 | $167.60 | $163.29 | $167.16 | 155 877 |
| 2023-05-17 | $164.58 | $165.83 | $161.30 | $165.61 | 180 036 |
| 2023-05-16 | $164.50 | $165.90 | $162.86 | $163.54 | 268 981 |
| 2023-05-15 | $163.79 | $166.46 | $162.22 | $165.92 | 255 122 |
| 2023-05-12 | $164.80 | $166.09 | $161.77 | $163.32 | 286 789 |
| 2023-05-11 | $169.78 | $170.29 | $162.74 | $164.22 | 311 232 |
| 2023-05-10 | $170.86 | $172.37 | $168.49 | $171.82 | 295 531 |
| 2023-05-09 | $167.17 | $168.57 | $165.37 | $168.15 | 220 034 |
| 2023-05-08 | $168.45 | $168.68 | $165.02 | $166.62 | 241 195 |
| 2023-05-05 | $165.00 | $167.35 | $164.00 | $166.63 | 176 127 |
| 2023-05-04 | $163.24 | $164.20 | $158.22 | $161.72 | 490 767 |
| 2023-05-03 | $164.27 | $168.00 | $164.27 | $164.64 | 260 443 |
| 2023-05-02 | $161.02 | $164.86 | $160.11 | $162.93 | 453 352 |
| 2023-05-01 | $156.39 | $163.49 | $155.31 | $162.01 | 423 984 |
| 2023-04-28 | $152.48 | $157.42 | $151.93 | $156.33 | 438 121 |
| 2023-04-27 | $147.80 | $154.35 | $146.45 | $153.45 | 470 463 |
| 2023-04-26 | $146.00 | $151.98 | $138.20 | $145.75 | 1 516 633 |
| 2023-04-25 | $164.51 | $165.85 | $161.49 | $161.79 | 237 525 |
| 2023-04-24 | $162.76 | $165.81 | $162.51 | $165.69 | 102 566 |
