NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$284.06
+1.65 (+0.584%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $244.01 | $295.90 | Thursday, 25th Apr 2024 WIRE stock ended at $284.06. This is 0.584% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $281.71 to a day high of $285.78. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $146.45 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $68.94 | $68.94 | $67.09 | $68.10 | 122 755 |
| Mar 25, 2021 | $66.25 | $67.81 | $65.26 | $67.36 | 95 609 |
| Mar 24, 2021 | $67.33 | $68.21 | $66.16 | $66.17 | 115 535 |
| Mar 23, 2021 | $68.59 | $69.16 | $66.45 | $66.73 | 105 568 |
| Mar 22, 2021 | $70.75 | $71.99 | $68.94 | $69.28 | 79 059 |
| Mar 19, 2021 | $71.44 | $72.19 | $70.06 | $70.33 | 351 138 |
| Mar 18, 2021 | $71.11 | $73.30 | $70.98 | $71.43 | 104 992 |
| Mar 17, 2021 | $70.01 | $71.30 | $69.61 | $71.08 | 78 222 |
| Mar 16, 2021 | $70.94 | $70.94 | $69.62 | $70.22 | 57 954 |
| Mar 15, 2021 | $71.18 | $71.21 | $69.51 | $71.17 | 79 772 |
| Mar 12, 2021 | $70.24 | $71.54 | $70.24 | $71.32 | 93 796 |
| Mar 11, 2021 | $69.88 | $71.00 | $68.70 | $70.22 | 139 930 |
| Mar 10, 2021 | $67.77 | $69.57 | $67.23 | $69.49 | 104 414 |
| Mar 09, 2021 | $68.19 | $68.59 | $67.06 | $67.50 | 124 548 |
| Mar 08, 2021 | $67.21 | $68.51 | $67.01 | $67.88 | 178 909 |
| Mar 05, 2021 | $66.80 | $67.26 | $65.09 | $66.96 | 121 913 |
| Mar 04, 2021 | $66.70 | $67.59 | $65.17 | $65.79 | 127 640 |
| Mar 03, 2021 | $66.64 | $68.14 | $66.40 | $66.66 | 102 588 |
| Mar 02, 2021 | $67.88 | $68.02 | $66.21 | $66.23 | 56 683 |
| Mar 01, 2021 | $66.73 | $68.16 | $66.58 | $67.73 | 61 447 |
| Feb 26, 2021 | $66.36 | $66.92 | $64.89 | $65.53 | 107 533 |
| Feb 25, 2021 | $67.75 | $67.75 | $65.63 | $65.89 | 81 830 |
| Feb 24, 2021 | $67.34 | $68.04 | $66.69 | $67.80 | 78 768 |
| Feb 23, 2021 | $67.11 | $67.98 | $66.17 | $67.02 | 111 720 |
| Feb 22, 2021 | $66.84 | $68.20 | $66.52 | $67.84 | 135 197 |
