NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$262.78
+9.59 (+3.79%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $217.80 | $264.01 | Thursday, 28th Mar 2024 WIRE stock ended at $262.78. This is 3.79% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.97% from a day low at $253.94 to a day high of $264.01. |
90 days | $207.00 | $264.01 | |
52 weeks | $138.20 | $264.01 |
Historical Encore Wire Corporation prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $208.37 | $213.00 | $208.33 | $209.52 | 155 995 |
2024-01-16 | $214.11 | $215.61 | $211.02 | $211.59 | 188 134 |
2024-01-12 | $216.75 | $217.01 | $213.69 | $216.31 | 133 972 |
2024-01-11 | $213.76 | $215.18 | $211.52 | $214.79 | 169 214 |
2024-01-10 | $212.32 | $214.13 | $210.47 | $213.49 | 87 505 |
2024-01-09 | $211.95 | $213.70 | $207.00 | $213.22 | 137 449 |
2024-01-08 | $216.06 | $216.06 | $213.72 | $215.00 | 185 834 |
2024-01-05 | $217.53 | $218.57 | $214.07 | $214.87 | 191 882 |
2024-01-04 | $215.14 | $219.66 | $212.32 | $219.18 | 182 650 |
2024-01-03 | $214.42 | $215.87 | $210.03 | $214.62 | 411 502 |
2024-01-02 | $212.47 | $219.62 | $212.34 | $215.02 | 283 641 |
2023-12-29 | $213.59 | $215.05 | $211.86 | $213.60 | 126 482 |
2023-12-28 | $214.73 | $216.62 | $213.36 | $214.41 | 81 395 |
2023-12-27 | $215.83 | $217.75 | $214.12 | $214.83 | 189 549 |
2023-12-26 | $214.31 | $219.00 | $214.31 | $215.00 | 187 898 |
2023-12-22 | $218.30 | $218.30 | $212.96 | $213.89 | 165 080 |
2023-12-21 | $218.12 | $220.60 | $214.99 | $217.00 | 97 504 |
2023-12-20 | $216.82 | $221.53 | $214.84 | $214.95 | 144 165 |
2023-12-19 | $215.59 | $217.39 | $214.42 | $215.89 | 132 218 |
2023-12-18 | $213.87 | $214.95 | $211.36 | $213.28 | 161 581 |
2023-12-15 | $212.00 | $214.43 | $209.19 | $211.30 | 735 264 |
2023-12-14 | $207.39 | $214.63 | $205.50 | $210.00 | 309 403 |
2023-12-13 | $196.82 | $203.61 | $191.14 | $203.32 | 238 654 |
2023-12-12 | $195.30 | $197.99 | $192.34 | $195.90 | 140 899 |
2023-12-11 | $192.57 | $195.60 | $192.57 | $195.17 | 118 726 |