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 |
| Dec 15, 2020 | $57.42 | $57.66 | $56.63 | $57.50 | 141 926 |
| Dec 14, 2020 | $56.93 | $57.65 | $56.43 | $56.86 | 210 909 |
| Dec 11, 2020 | $56.05 | $56.98 | $55.65 | $56.46 | 83 242 |
| Dec 10, 2020 | $56.66 | $56.66 | $55.57 | $56.43 | 133 904 |
| Dec 09, 2020 | $56.24 | $56.64 | $55.65 | $56.36 | 87 074 |
| Dec 08, 2020 | $54.60 | $55.82 | $54.41 | $55.70 | 81 772 |
| Dec 07, 2020 | $54.12 | $54.94 | $53.41 | $54.84 | 116 849 |
| Dec 04, 2020 | $52.28 | $54.15 | $52.06 | $54.15 | 82 583 |
| Dec 03, 2020 | $51.98 | $52.38 | $51.36 | $51.92 | 75 743 |
| Dec 02, 2020 | $52.27 | $52.32 | $51.54 | $51.90 | 101 562 |
| Dec 01, 2020 | $52.34 | $52.56 | $51.90 | $52.33 | 109 236 |
| Nov 30, 2020 | $52.18 | $52.53 | $51.57 | $51.67 | 83 264 |
| Nov 27, 2020 | $52.66 | $52.91 | $51.88 | $52.53 | 40 043 |
| Nov 25, 2020 | $53.12 | $53.54 | $52.42 | $52.58 | 89 411 |
| Nov 24, 2020 | $54.00 | $54.33 | $53.13 | $53.74 | 106 348 |
| Nov 23, 2020 | $52.24 | $53.15 | $51.97 | $52.73 | 79 676 |
| Nov 20, 2020 | $51.89 | $52.06 | $51.56 | $51.79 | 93 939 |
| Nov 19, 2020 | $51.89 | $52.56 | $51.32 | $52.50 | 112 755 |
| Nov 18, 2020 | $52.94 | $53.26 | $51.85 | $51.99 | 101 408 |
| Nov 17, 2020 | $53.53 | $53.73 | $52.22 | $52.90 | 117 948 |
| Nov 16, 2020 | $52.84 | $54.86 | $52.35 | $53.93 | 119 938 |
| Nov 13, 2020 | $51.00 | $51.66 | $50.24 | $51.06 | 97 293 |
| Nov 12, 2020 | $50.06 | $50.99 | $50.05 | $50.72 | 147 385 |
| Nov 11, 2020 | $51.02 | $51.02 | $49.77 | $50.43 | 145 300 |
| Nov 10, 2020 | $50.50 | $51.17 | $49.83 | $50.63 | 85 754 |
