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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $94.69 | $96.63 | $92.15 | $95.05 | 152 962 |
| Sep 30, 2021 | $99.51 | $100.69 | $94.69 | $94.83 | 175 562 |
| Sep 29, 2021 | $99.42 | $100.29 | $98.55 | $99.24 | 113 959 |
| Sep 28, 2021 | $99.89 | $100.50 | $96.31 | $98.65 | 235 511 |
| Sep 27, 2021 | $98.59 | $102.23 | $97.98 | $100.97 | 274 673 |
| Sep 24, 2021 | $93.88 | $97.89 | $93.02 | $97.29 | 231 025 |
| Sep 23, 2021 | $92.66 | $94.88 | $92.13 | $94.20 | 230 551 |
| Sep 22, 2021 | $89.00 | $93.55 | $89.00 | $91.01 | 337 426 |
| Sep 21, 2021 | $85.24 | $88.36 | $85.20 | $88.00 | 189 071 |
| Sep 20, 2021 | $82.78 | $84.93 | $82.00 | $84.89 | 498 154 |
| Sep 17, 2021 | $84.49 | $85.24 | $83.46 | $84.60 | 290 190 |
| Sep 16, 2021 | $88.35 | $89.00 | $84.82 | $84.85 | 79 875 |
| Sep 15, 2021 | $84.00 | $87.07 | $83.39 | $86.98 | 102 032 |
| Sep 14, 2021 | $85.27 | $85.27 | $83.42 | $83.53 | 105 493 |
| Sep 13, 2021 | $85.38 | $85.44 | $83.37 | $85.15 | 84 127 |
| Sep 10, 2021 | $86.69 | $86.69 | $84.77 | $84.90 | 75 836 |
| Sep 09, 2021 | $85.18 | $86.89 | $84.79 | $86.16 | 115 916 |
| Sep 08, 2021 | $84.90 | $85.66 | $84.09 | $85.42 | 78 959 |
| Sep 07, 2021 | $84.76 | $85.78 | $84.33 | $85.36 | 82 104 |
| Sep 03, 2021 | $86.06 | $86.26 | $84.60 | $85.10 | 77 177 |
| Sep 02, 2021 | $85.19 | $85.56 | $84.76 | $85.11 | 113 977 |
| Sep 01, 2021 | $84.95 | $86.38 | $84.01 | $85.01 | 89 660 |
| Aug 31, 2021 | $86.25 | $86.25 | $84.96 | $85.01 | 100 120 |
| Aug 30, 2021 | $86.99 | $87.20 | $85.90 | $86.06 | 84 593 |
| Aug 27, 2021 | $85.31 | $87.10 | $85.31 | $86.73 | 135 900 |
