NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$280.82
-0.180 (-0.0641%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Thursday, 2nd May 2024 WIRE stock ended at $280.82. This is 0.0641% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.780% from a day low at $280.81 to a day high of $283.00. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $163.24 | $164.20 | $158.22 | $161.72 | 490 767 |
| May 03, 2023 | $164.27 | $168.00 | $164.27 | $164.64 | 260 443 |
| May 02, 2023 | $161.02 | $164.86 | $160.11 | $162.93 | 453 352 |
| May 01, 2023 | $156.39 | $163.49 | $155.31 | $162.01 | 423 984 |
| Apr 28, 2023 | $152.48 | $157.42 | $151.93 | $156.33 | 438 121 |
| Apr 27, 2023 | $147.80 | $154.35 | $146.45 | $153.45 | 470 463 |
| Apr 26, 2023 | $146.00 | $151.98 | $138.20 | $145.75 | 1 516 633 |
| Apr 25, 2023 | $164.51 | $165.85 | $161.49 | $161.79 | 237 525 |
| Apr 24, 2023 | $162.76 | $165.81 | $162.51 | $165.69 | 102 566 |
| Apr 21, 2023 | $164.73 | $164.73 | $159.20 | $162.73 | 256 102 |
| Apr 20, 2023 | $164.75 | $167.98 | $163.60 | $165.53 | 161 807 |
| Apr 19, 2023 | $167.98 | $168.33 | $165.54 | $165.81 | 139 156 |
| Apr 18, 2023 | $169.28 | $169.29 | $165.25 | $168.79 | 116 877 |
| Apr 17, 2023 | $169.12 | $170.68 | $167.33 | $167.55 | 140 826 |
| Apr 14, 2023 | $166.00 | $169.25 | $166.00 | $168.27 | 140 668 |
| Apr 13, 2023 | $163.74 | $168.35 | $161.19 | $166.03 | 182 091 |
| Apr 12, 2023 | $165.28 | $166.19 | $162.45 | $162.61 | 176 128 |
| Apr 11, 2023 | $161.59 | $163.97 | $160.48 | $163.25 | 243 052 |
| Apr 10, 2023 | $159.36 | $163.08 | $159.10 | $161.00 | 332 479 |
| Apr 06, 2023 | $166.60 | $166.60 | $158.59 | $159.37 | 285 105 |
| Apr 05, 2023 | $170.10 | $170.80 | $162.93 | $166.52 | 320 786 |
| Apr 04, 2023 | $184.85 | $184.85 | $166.23 | $170.94 | 329 377 |
| Apr 03, 2023 | $185.88 | $186.91 | $180.13 | $184.74 | 145 397 |
| Mar 31, 2023 | $184.50 | $186.54 | $184.05 | $185.33 | 163 151 |
| Mar 30, 2023 | $182.23 | $184.64 | $180.30 | $182.81 | 312 481 |
