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 |
| 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 |
| Aug 20, 2020 | $52.71 | $52.86 | $52.12 | $52.51 | 35 136 |
| Aug 19, 2020 | $53.28 | $53.95 | $53.18 | $53.18 | 39 235 |
| Aug 18, 2020 | $53.48 | $53.72 | $52.85 | $53.25 | 48 914 |
| Aug 17, 2020 | $53.96 | $53.96 | $53.47 | $53.79 | 98 454 |
| Aug 14, 2020 | $53.44 | $54.25 | $53.44 | $53.88 | 46 740 |
| Aug 13, 2020 | $54.63 | $54.63 | $53.71 | $53.99 | 39 110 |
| Aug 12, 2020 | $55.71 | $56.49 | $54.42 | $54.97 | 48 021 |
| Aug 11, 2020 | $55.85 | $56.29 | $54.84 | $55.14 | 97 240 |
| Aug 10, 2020 | $54.07 | $55.40 | $54.07 | $55.06 | 61 827 |
| Aug 07, 2020 | $52.05 | $54.10 | $52.05 | $54.03 | 68 782 |
| Aug 06, 2020 | $52.70 | $52.70 | $51.54 | $52.39 | 48 792 |
| Aug 05, 2020 | $50.90 | $53.00 | $49.84 | $52.55 | 117 412 |
| Aug 04, 2020 | $50.24 | $50.38 | $49.93 | $50.26 | 63 163 |
| Aug 03, 2020 | $50.57 | $51.24 | $49.87 | $50.18 | 86 833 |
| Jul 31, 2020 | $49.70 | $50.28 | $48.58 | $50.19 | 123 061 |
| Jul 30, 2020 | $48.75 | $50.54 | $47.79 | $49.53 | 117 054 |
| Jul 29, 2020 | $49.57 | $51.15 | $49.49 | $51.03 | 82 986 |
| Jul 28, 2020 | $50.07 | $50.50 | $49.15 | $49.23 | 52 868 |
| Jul 27, 2020 | $49.92 | $50.57 | $49.81 | $50.40 | 45 190 |
