NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$283.04
+2.22 (+0.791%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Friday, 3rd May 2024 WIRE stock ended at $283.04. This is 0.791% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.35% from a day low at $280.85 to a day high of $284.63. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $138.36 | $142.60 | $137.92 | $139.91 | 268 906 |
| Nov 04, 2021 | $139.14 | $142.00 | $136.62 | $137.41 | 300 771 |
| Nov 03, 2021 | $140.22 | $141.63 | $137.69 | $139.00 | 334 339 |
| Nov 02, 2021 | $140.22 | $142.68 | $137.13 | $140.02 | 303 921 |
| Nov 01, 2021 | $136.75 | $140.50 | $133.22 | $140.22 | 392 646 |
| Oct 29, 2021 | $132.76 | $136.69 | $132.20 | $134.06 | 379 093 |
| Oct 28, 2021 | $122.03 | $131.65 | $122.03 | $131.61 | 446 272 |
| Oct 27, 2021 | $131.00 | $131.00 | $120.57 | $122.94 | 437 245 |
| Oct 26, 2021 | $118.77 | $119.72 | $113.20 | $115.33 | 230 566 |
| Oct 25, 2021 | $114.62 | $118.63 | $114.05 | $116.86 | 298 270 |
| Oct 22, 2021 | $109.81 | $113.30 | $109.81 | $112.89 | 152 339 |
| Oct 21, 2021 | $110.65 | $111.29 | $108.71 | $109.40 | 135 192 |
| Oct 20, 2021 | $110.24 | $111.21 | $108.77 | $110.65 | 119 891 |
| Oct 19, 2021 | $113.70 | $113.88 | $109.92 | $110.47 | 152 240 |
| Oct 18, 2021 | $111.37 | $112.53 | $108.35 | $112.31 | 212 211 |
| Oct 15, 2021 | $109.04 | $113.50 | $108.00 | $110.69 | 342 320 |
| Oct 14, 2021 | $104.69 | $107.76 | $103.41 | $107.73 | 176 864 |
| Oct 13, 2021 | $104.06 | $105.43 | $102.12 | $103.37 | 111 214 |
| Oct 12, 2021 | $103.43 | $104.32 | $102.30 | $103.74 | 153 287 |
| Oct 11, 2021 | $102.25 | $104.31 | $102.25 | $102.98 | 155 000 |
| Oct 08, 2021 | $104.08 | $105.17 | $101.38 | $101.47 | 113 296 |
| Oct 07, 2021 | $101.01 | $104.40 | $100.00 | $104.05 | 271 998 |
| Oct 06, 2021 | $97.13 | $98.79 | $95.83 | $98.50 | 238 978 |
| Oct 05, 2021 | $95.93 | $97.97 | $95.93 | $97.63 | 200 540 |
| Oct 04, 2021 | $95.12 | $97.50 | $95.00 | $95.85 | 144 310 |
