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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $47.00 | $47.97 | $47.00 | $47.31 | 73 530 |
| Jun 17, 2020 | $49.26 | $49.54 | $47.39 | $47.48 | 99 562 |
| Jun 16, 2020 | $49.50 | $50.30 | $48.60 | $49.15 | 92 655 |
| Jun 15, 2020 | $45.60 | $48.15 | $45.51 | $47.77 | 79 761 |
| Jun 12, 2020 | $48.13 | $48.71 | $46.01 | $47.01 | 89 999 |
| Jun 11, 2020 | $49.01 | $49.16 | $46.34 | $46.35 | 139 659 |
| Jun 10, 2020 | $51.34 | $51.96 | $49.88 | $50.78 | 70 293 |
| Jun 09, 2020 | $52.76 | $52.90 | $51.40 | $51.42 | 89 536 |
| Jun 08, 2020 | $53.64 | $53.95 | $52.76 | $53.57 | 97 229 |
| Jun 05, 2020 | $52.50 | $53.73 | $52.08 | $52.83 | 127 420 |
| Jun 04, 2020 | $49.72 | $50.99 | $49.62 | $50.96 | 91 751 |
| Jun 03, 2020 | $49.70 | $50.77 | $49.63 | $49.98 | 105 723 |
| Jun 02, 2020 | $48.40 | $49.42 | $47.95 | $49.25 | 97 831 |
| Jun 01, 2020 | $48.48 | $48.88 | $47.89 | $47.91 | 76 182 |
| May 29, 2020 | $48.23 | $48.77 | $47.44 | $48.29 | 136 110 |
| May 28, 2020 | $49.54 | $49.54 | $47.74 | $48.30 | 177 103 |
| May 27, 2020 | $47.59 | $49.11 | $46.79 | $48.93 | 180 540 |
| May 26, 2020 | $46.95 | $47.49 | $46.32 | $46.61 | 133 574 |
| May 22, 2020 | $45.77 | $45.77 | $44.60 | $45.69 | 65 358 |
| May 21, 2020 | $44.78 | $45.70 | $44.78 | $45.48 | 96 527 |
| May 20, 2020 | $45.37 | $45.87 | $44.75 | $44.93 | 98 647 |
| May 19, 2020 | $45.10 | $45.88 | $44.40 | $44.48 | 115 896 |
| May 18, 2020 | $45.35 | $46.62 | $45.15 | $45.46 | 181 031 |
| May 15, 2020 | $42.39 | $44.20 | $41.75 | $43.50 | 413 446 |
| May 14, 2020 | $41.50 | $42.68 | $40.33 | $42.52 | 119 945 |
