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 |
| Sep 25, 2020 | $45.68 | $47.25 | $45.41 | $45.94 | 125 982 |
| Sep 24, 2020 | $45.55 | $46.88 | $45.34 | $46.13 | 125 142 |
| Sep 23, 2020 | $45.56 | $46.56 | $45.56 | $45.60 | 87 323 |
| Sep 22, 2020 | $46.26 | $46.59 | $45.33 | $45.88 | 101 593 |
| Sep 21, 2020 | $47.40 | $47.61 | $45.32 | $46.06 | 206 371 |
| Sep 18, 2020 | $49.49 | $49.63 | $48.05 | $48.39 | 285 493 |
| Sep 17, 2020 | $48.22 | $49.55 | $48.06 | $49.04 | 91 641 |
| Sep 16, 2020 | $48.59 | $49.33 | $48.55 | $48.79 | 124 044 |
| Sep 15, 2020 | $49.77 | $49.77 | $48.32 | $48.47 | 135 972 |
| Sep 14, 2020 | $49.14 | $49.97 | $48.92 | $49.64 | 93 444 |
| Sep 11, 2020 | $48.72 | $49.58 | $48.62 | $48.92 | 72 224 |
| Sep 10, 2020 | $49.23 | $49.38 | $48.57 | $48.74 | 74 847 |
| Sep 09, 2020 | $49.03 | $50.02 | $48.99 | $49.28 | 79 533 |
| Sep 08, 2020 | $50.28 | $50.81 | $48.56 | $48.76 | 120 431 |
| Sep 04, 2020 | $51.57 | $51.87 | $50.37 | $50.58 | 89 224 |
| Sep 03, 2020 | $51.81 | $51.81 | $50.44 | $50.78 | 77 460 |
| Sep 02, 2020 | $51.80 | $51.94 | $51.57 | $51.69 | 60 219 |
| Sep 01, 2020 | $51.39 | $51.87 | $51.05 | $51.71 | 50 732 |
| Aug 31, 2020 | $52.24 | $52.24 | $51.61 | $51.61 | 88 745 |
| Aug 28, 2020 | $52.34 | $52.53 | $51.84 | $52.33 | 34 512 |
| Aug 27, 2020 | $52.30 | $52.81 | $51.99 | $52.17 | 36 448 |
| Aug 26, 2020 | $52.52 | $53.05 | $52.06 | $52.20 | 46 822 |
| Aug 25, 2020 | $53.53 | $53.67 | $52.51 | $52.57 | 36 126 |
| Aug 24, 2020 | $52.31 | $53.54 | $51.78 | $53.40 | 84 055 |
| Aug 21, 2020 | $52.50 | $52.76 | $51.58 | $51.81 | 89 325 |
