NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$262.78
+9.59 (+3.79%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $217.80 | $264.01 | Thursday, 28th Mar 2024 WIRE stock ended at $262.78. This is 3.79% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.97% from a day low at $253.94 to a day high of $264.01. |
90 days | $207.00 | $264.01 | |
52 weeks | $138.20 | $264.01 |
Historical Encore Wire Corporation prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $190.85 | $194.47 | $190.73 | $191.93 | 169 117 |
2023-12-07 | $191.61 | $191.89 | $188.77 | $190.47 | 94 511 |
2023-12-06 | $188.23 | $193.10 | $188.23 | $191.21 | 163 006 |
2023-12-05 | $188.39 | $189.98 | $184.10 | $186.11 | 125 066 |
2023-12-04 | $186.76 | $190.60 | $186.55 | $189.90 | 114 407 |
2023-12-01 | $184.00 | $189.64 | $183.20 | $188.39 | 189 232 |
2023-11-30 | $185.73 | $185.73 | $183.25 | $184.30 | 161 266 |
2023-11-29 | $190.27 | $190.40 | $181.81 | $184.34 | 174 936 |
2023-11-28 | $195.96 | $195.96 | $185.98 | $187.33 | 133 755 |
2023-11-27 | $196.07 | $197.18 | $194.36 | $196.01 | 110 824 |
2023-11-24 | $194.26 | $197.34 | $194.26 | $196.87 | 42 934 |
2023-11-22 | $196.71 | $198.59 | $194.03 | $194.43 | 86 644 |
2023-11-21 | $191.91 | $196.02 | $191.91 | $194.57 | 121 099 |
2023-11-20 | $194.40 | $194.52 | $190.65 | $192.33 | 113 469 |
2023-11-17 | $194.10 | $195.62 | $192.65 | $193.74 | 193 824 |
2023-11-16 | $199.41 | $200.36 | $190.70 | $193.00 | 166 102 |
2023-11-15 | $199.58 | $205.19 | $199.58 | $200.36 | 186 144 |
2023-11-14 | $190.25 | $203.12 | $190.25 | $199.94 | 305 082 |
2023-11-13 | $185.88 | $189.19 | $185.88 | $186.76 | 105 537 |
2023-11-10 | $184.13 | $186.60 | $180.70 | $186.34 | 162 518 |
2023-11-09 | $187.76 | $189.15 | $182.04 | $182.41 | 147 139 |
2023-11-08 | $183.19 | $186.74 | $181.50 | $185.78 | 155 369 |
2023-11-07 | $185.45 | $186.23 | $182.38 | $182.80 | 98 294 |
2023-11-06 | $188.46 | $189.20 | $184.60 | $185.82 | 135 499 |
2023-11-03 | $185.00 | $190.77 | $183.70 | $188.52 | 143 815 |