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 |
| May 11, 2021 | $79.21 | $81.08 | $78.72 | $80.77 | 82 259 |
| May 10, 2021 | $81.98 | $82.24 | $80.58 | $80.59 | 127 556 |
| May 07, 2021 | $79.76 | $81.78 | $79.11 | $81.68 | 78 836 |
| May 06, 2021 | $78.86 | $80.17 | $78.39 | $80.16 | 140 600 |
| May 05, 2021 | $78.23 | $78.54 | $76.84 | $78.29 | 126 538 |
| May 04, 2021 | $76.90 | $78.26 | $76.22 | $78.14 | 144 406 |
| May 03, 2021 | $75.47 | $77.23 | $75.29 | $76.99 | 93 641 |
| Apr 30, 2021 | $74.53 | $75.07 | $73.56 | $74.68 | 141 834 |
| Apr 29, 2021 | $75.99 | $76.73 | $74.42 | $75.26 | 74 286 |
| Apr 28, 2021 | $76.65 | $76.94 | $74.71 | $75.93 | 126 107 |
| Apr 27, 2021 | $75.00 | $77.00 | $71.40 | $74.60 | 228 558 |
| Apr 26, 2021 | $71.89 | $73.70 | $71.89 | $72.18 | 122 884 |
| Apr 23, 2021 | $70.85 | $72.55 | $70.75 | $71.87 | 81 298 |
| Apr 22, 2021 | $71.83 | $71.91 | $70.27 | $70.45 | 68 424 |
| Apr 21, 2021 | $69.34 | $71.81 | $69.13 | $71.68 | 100 912 |
| Apr 20, 2021 | $70.43 | $70.94 | $68.86 | $69.58 | 90 237 |
| Apr 19, 2021 | $70.75 | $70.96 | $69.56 | $70.85 | 91 730 |
| Apr 16, 2021 | $72.14 | $72.35 | $70.14 | $70.88 | 73 948 |
| Apr 15, 2021 | $71.28 | $72.18 | $70.42 | $72.11 | 73 306 |
| Apr 14, 2021 | $68.78 | $71.21 | $68.78 | $70.88 | 121 437 |
| Apr 13, 2021 | $68.77 | $69.91 | $68.77 | $69.81 | 99 821 |
| Apr 12, 2021 | $69.20 | $70.04 | $69.03 | $69.82 | 52 068 |
| Apr 09, 2021 | $67.20 | $69.07 | $66.95 | $68.96 | 109 787 |
| Apr 08, 2021 | $67.37 | $67.77 | $66.71 | $67.45 | 95 925 |
| Apr 07, 2021 | $68.39 | $69.05 | $66.93 | $67.40 | 140 893 |
