NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$287.00
-0.230 (-0.0801%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $225.25 | $295.90 | Thursday, 18th Apr 2024 WIRE stock ended at $287.00. This is 0.0801% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $284.99 to a day high of $289.00. |
| 90 days | $210.00 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $182.25 | $182.25 | $174.22 | $175.20 | 262 671 |
| 2023-10-17 | $179.44 | $186.04 | $179.44 | $184.24 | 190 768 |
| 2023-10-16 | $178.78 | $182.15 | $178.68 | $180.40 | 178 299 |
| 2023-10-13 | $187.54 | $187.54 | $177.00 | $178.21 | 349 683 |
| 2023-10-12 | $191.31 | $191.31 | $186.54 | $186.89 | 226 044 |
| 2023-10-11 | $192.19 | $192.43 | $189.68 | $191.29 | 134 407 |
| 2023-10-10 | $186.34 | $192.00 | $186.34 | $190.04 | 203 241 |
| 2023-10-09 | $180.96 | $186.59 | $180.96 | $186.11 | 184 105 |
| 2023-10-06 | $176.42 | $183.45 | $176.42 | $181.81 | 217 118 |
| 2023-10-05 | $175.33 | $177.69 | $175.00 | $176.76 | 143 792 |
| 2023-10-04 | $177.00 | $178.27 | $174.34 | $175.40 | 213 711 |
| 2023-10-03 | $179.16 | $180.74 | $175.88 | $177.13 | 169 019 |
| 2023-10-02 | $182.53 | $184.97 | $179.19 | $180.14 | 186 676 |
| 2023-09-29 | $186.23 | $186.23 | $182.09 | $182.46 | 127 479 |
| 2023-09-28 | $181.31 | $186.12 | $179.16 | $184.70 | 302 811 |
| 2023-09-27 | $177.45 | $181.17 | $176.81 | $180.57 | 260 113 |
| 2023-09-26 | $178.83 | $179.00 | $174.53 | $175.36 | 286 654 |
| 2023-09-25 | $173.28 | $179.97 | $173.21 | $178.86 | 210 446 |
| 2023-09-22 | $175.07 | $178.01 | $174.17 | $174.23 | 297 323 |
| 2023-09-21 | $175.74 | $178.01 | $174.24 | $174.40 | 258 727 |
| 2023-09-20 | $179.00 | $181.10 | $177.40 | $177.44 | 303 027 |
| 2023-09-19 | $176.06 | $179.36 | $175.93 | $178.49 | 288 972 |
| 2023-09-18 | $173.62 | $177.32 | $173.62 | $175.78 | 206 582 |
| 2023-09-15 | $174.74 | $176.12 | $171.08 | $172.72 | 678 003 |
| 2023-09-14 | $169.80 | $176.00 | $168.04 | $174.74 | 299 228 |
