NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$287.23
-2.47 (-0.85%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $222.39 | $295.90 | Wednesday, 17th Apr 2024 WIRE stock ended at $287.23. This is 0.85% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $286.33 to a day high of $290.00. |
| 90 days | $208.06 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-02 | $180.63 | $182.73 | $178.89 | $182.26 | 144 490 |
| 2023-11-01 | $178.35 | $179.88 | $176.59 | $178.89 | 137 558 |
| 2023-10-31 | $178.34 | $179.94 | $175.94 | $178.83 | 186 392 |
| 2023-10-30 | $178.58 | $180.54 | $176.57 | $178.33 | 227 630 |
| 2023-10-27 | $177.22 | $179.32 | $174.14 | $176.94 | 307 688 |
| 2023-10-26 | $176.91 | $178.19 | $172.61 | $177.22 | 275 233 |
| 2023-10-25 | $172.40 | $178.05 | $168.19 | $175.04 | 486 162 |
| 2023-10-24 | $174.22 | $175.41 | $166.17 | $168.31 | 321 678 |
| 2023-10-23 | $169.39 | $172.26 | $168.50 | $170.21 | 256 025 |
| 2023-10-20 | $173.25 | $174.95 | $169.26 | $169.62 | 240 260 |
| 2023-10-19 | $176.25 | $176.49 | $172.47 | $173.20 | 272 300 |
| 2023-10-18 | $182.25 | $182.25 | $174.22 | $175.20 | 262 671 |
