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 |
| Aug 26, 2021 | $87.02 | $87.02 | $84.90 | $85.02 | 91 084 |
| Aug 25, 2021 | $86.89 | $87.49 | $86.32 | $86.45 | 62 907 |
| Aug 24, 2021 | $85.90 | $87.23 | $85.84 | $86.75 | 74 777 |
| Aug 23, 2021 | $86.52 | $86.66 | $85.34 | $86.42 | 58 081 |
| Aug 20, 2021 | $83.99 | $86.23 | $83.95 | $85.59 | 127 324 |
| Aug 19, 2021 | $83.70 | $84.69 | $82.91 | $84.20 | 177 338 |
| Aug 18, 2021 | $85.50 | $86.27 | $84.54 | $84.60 | 124 885 |
| Aug 17, 2021 | $86.69 | $86.69 | $84.63 | $85.50 | 100 243 |
| Aug 16, 2021 | $87.68 | $88.61 | $86.70 | $87.38 | 82 178 |
| Aug 13, 2021 | $89.00 | $89.31 | $86.91 | $87.88 | 63 765 |
| Aug 12, 2021 | $88.44 | $89.34 | $86.84 | $88.56 | 109 437 |
| Aug 11, 2021 | $87.25 | $88.30 | $86.12 | $88.26 | 86 257 |
| Aug 10, 2021 | $86.95 | $87.68 | $85.65 | $86.62 | 148 928 |
| Aug 09, 2021 | $85.94 | $85.99 | $84.99 | $85.76 | 84 494 |
| Aug 06, 2021 | $85.00 | $86.06 | $84.42 | $85.97 | 103 680 |
| Aug 05, 2021 | $82.30 | $84.86 | $82.30 | $84.53 | 210 251 |
| Aug 04, 2021 | $78.92 | $81.99 | $78.88 | $81.72 | 254 620 |
| Aug 03, 2021 | $80.19 | $80.28 | $78.59 | $79.39 | 489 150 |
| Aug 02, 2021 | $79.43 | $80.33 | $77.98 | $78.36 | 185 121 |
| Jul 30, 2021 | $79.66 | $80.70 | $77.96 | $78.43 | 194 500 |
| Jul 29, 2021 | $80.34 | $81.08 | $79.30 | $80.00 | 280 475 |
| Jul 28, 2021 | $88.05 | $88.05 | $78.20 | $79.01 | 522 814 |
| Jul 27, 2021 | $70.02 | $71.89 | $69.80 | $71.42 | 112 327 |
| Jul 26, 2021 | $69.72 | $70.92 | $69.72 | $70.48 | 127 158 |
| Jul 23, 2021 | $68.41 | $69.73 | $67.59 | $69.70 | 82 630 |
