NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$283.60
+0.510 (+0.180%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $242.59 | $295.90 | Tuesday, 23rd Apr 2024 WIRE stock ended at $283.60. This is 0.180% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.02% from a day low at $283.25 to a day high of $286.13. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $72.43 | $73.52 | $71.57 | $72.01 | 64 160 |
| Jul 09, 2021 | $71.61 | $73.20 | $70.90 | $72.82 | 107 500 |
| Jul 08, 2021 | $71.00 | $72.05 | $70.25 | $70.48 | 151 935 |
| Jul 07, 2021 | $72.79 | $73.55 | $71.10 | $72.52 | 301 505 |
| Jul 06, 2021 | $75.09 | $75.09 | $72.79 | $73.00 | 325 325 |
| Jul 02, 2021 | $76.34 | $76.34 | $74.54 | $75.25 | 61 652 |
| Jul 01, 2021 | $76.09 | $76.79 | $75.83 | $76.11 | 72 559 |
| Jun 30, 2021 | $75.41 | $76.11 | $75.11 | $75.79 | 90 168 |
| Jun 29, 2021 | $76.11 | $76.71 | $75.08 | $75.55 | 68 426 |
| Jun 28, 2021 | $77.89 | $79.01 | $75.53 | $75.84 | 113 076 |
| Jun 25, 2021 | $77.60 | $78.25 | $77.00 | $77.25 | 252 946 |
| Jun 24, 2021 | $77.34 | $77.85 | $76.50 | $77.52 | 62 528 |
| Jun 23, 2021 | $77.73 | $77.73 | $76.31 | $76.98 | 73 538 |
| Jun 22, 2021 | $76.72 | $78.27 | $75.84 | $77.35 | 72 079 |
| Jun 21, 2021 | $75.00 | $77.38 | $74.85 | $76.88 | 96 383 |
| Jun 18, 2021 | $77.48 | $77.89 | $74.13 | $74.45 | 232 137 |
| Jun 17, 2021 | $81.95 | $81.95 | $78.24 | $78.84 | 137 425 |
| Jun 16, 2021 | $82.40 | $82.84 | $81.29 | $81.96 | 92 263 |
| Jun 15, 2021 | $81.93 | $82.83 | $81.74 | $82.83 | 50 136 |
| Jun 14, 2021 | $83.04 | $83.04 | $81.32 | $81.69 | 47 926 |
| Jun 11, 2021 | $81.74 | $82.51 | $81.44 | $82.34 | 46 423 |
| Jun 10, 2021 | $82.31 | $82.31 | $81.27 | $81.55 | 53 474 |
| Jun 09, 2021 | $82.71 | $83.11 | $81.42 | $81.88 | 70 104 |
| Jun 08, 2021 | $81.91 | $83.00 | $80.94 | $82.72 | 73 501 |
| Jun 07, 2021 | $81.55 | $82.27 | $81.36 | $82.01 | 75 669 |
