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 |
| Jan 22, 2021 | $59.27 | $60.15 | $58.85 | $60.11 | 115 980 |
| Jan 21, 2021 | $60.96 | $62.12 | $60.08 | $60.08 | 152 012 |
| Jan 20, 2021 | $62.15 | $62.63 | $61.58 | $62.37 | 70 051 |
| Jan 19, 2021 | $61.99 | $62.26 | $61.37 | $62.07 | 60 440 |
| Jan 15, 2021 | $61.36 | $61.60 | $61.00 | $61.11 | 52 923 |
| Jan 14, 2021 | $62.02 | $63.06 | $61.77 | $62.34 | 90 703 |
| Jan 13, 2021 | $62.10 | $62.10 | $60.97 | $61.81 | 60 837 |
| Jan 12, 2021 | $60.85 | $62.29 | $60.65 | $62.16 | 68 480 |
| Jan 11, 2021 | $60.72 | $61.34 | $59.87 | $60.64 | 85 454 |
| Jan 08, 2021 | $63.40 | $63.40 | $60.83 | $61.26 | 77 198 |
| Jan 07, 2021 | $63.33 | $63.77 | $61.86 | $63.30 | 98 125 |
| Jan 06, 2021 | $60.54 | $63.54 | $60.54 | $62.85 | 189 369 |
| Jan 05, 2021 | $58.48 | $59.79 | $58.37 | $59.54 | 127 711 |
| Jan 04, 2021 | $60.53 | $61.12 | $57.90 | $58.48 | 162 576 |
| Dec 31, 2020 | $60.28 | $61.36 | $58.98 | $60.57 | 139 984 |
| Dec 30, 2020 | $58.55 | $60.43 | $58.41 | $60.37 | 121 663 |
| Dec 29, 2020 | $58.60 | $59.19 | $57.49 | $58.24 | 81 372 |
| Dec 28, 2020 | $57.81 | $58.99 | $57.17 | $58.67 | 91 449 |
| Dec 24, 2020 | $57.05 | $57.30 | $56.15 | $57.16 | 31 696 |
| Dec 23, 2020 | $56.13 | $57.23 | $56.13 | $56.66 | 102 512 |
| Dec 22, 2020 | $55.92 | $56.51 | $55.60 | $55.99 | 75 175 |
| Dec 21, 2020 | $56.26 | $56.26 | $54.89 | $55.71 | 132 641 |
| Dec 18, 2020 | $57.16 | $57.89 | $55.87 | $56.45 | 661 774 |
| Dec 17, 2020 | $57.19 | $57.77 | $56.64 | $56.92 | 316 530 |
| Dec 16, 2020 | $57.77 | $57.86 | $56.86 | $56.95 | 147 697 |
