NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$283.09
-1.31 (-0.461%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $242.59 | $295.90 | Monday, 22nd Apr 2024 WIRE stock ended at $283.09. This is 0.461% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $283.09 to a day high of $288.43. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $174.74 | $176.12 | $171.08 | $172.72 | 678 003 |
| Sep 14, 2023 | $169.80 | $176.00 | $168.04 | $174.74 | 299 228 |
| Sep 13, 2023 | $166.53 | $169.02 | $163.06 | $168.04 | 247 544 |
| Sep 12, 2023 | $166.35 | $169.30 | $165.69 | $166.94 | 187 078 |
| Sep 11, 2023 | $167.41 | $168.70 | $166.42 | $167.04 | 171 280 |
| Sep 08, 2023 | $165.00 | $166.18 | $163.52 | $166.01 | 146 250 |
| Sep 07, 2023 | $168.06 | $168.06 | $165.00 | $165.77 | 215 601 |
| Sep 06, 2023 | $164.48 | $168.70 | $164.48 | $168.35 | 225 673 |
| Sep 05, 2023 | $164.75 | $166.14 | $161.40 | $163.74 | 309 240 |
| Sep 01, 2023 | $166.39 | $167.80 | $164.83 | $166.74 | 188 502 |
| Aug 31, 2023 | $165.37 | $166.12 | $162.21 | $164.81 | 169 721 |
| Aug 30, 2023 | $165.64 | $166.12 | $163.72 | $165.37 | 202 507 |
| Aug 29, 2023 | $162.38 | $165.46 | $161.37 | $165.39 | 162 034 |
| Aug 28, 2023 | $160.90 | $163.73 | $160.90 | $162.99 | 168 484 |
| Aug 25, 2023 | $160.94 | $162.34 | $157.41 | $159.69 | 137 041 |
| Aug 24, 2023 | $161.99 | $162.74 | $158.52 | $160.60 | 179 029 |
| Aug 23, 2023 | $159.69 | $163.34 | $157.78 | $162.71 | 136 630 |
| Aug 22, 2023 | $161.64 | $161.67 | $157.79 | $159.45 | 127 391 |
| Aug 21, 2023 | $160.30 | $161.62 | $157.11 | $159.81 | 154 825 |
| Aug 18, 2023 | $156.25 | $161.20 | $156.25 | $160.42 | 188 518 |
| Aug 17, 2023 | $161.47 | $162.95 | $158.01 | $158.19 | 135 247 |
| Aug 16, 2023 | $166.49 | $168.95 | $161.06 | $161.28 | 166 626 |
| Aug 15, 2023 | $164.81 | $168.21 | $163.82 | $167.24 | 145 491 |
| Aug 14, 2023 | $164.66 | $166.45 | $161.05 | $166.00 | 200 044 |
| Aug 11, 2023 | $164.88 | $165.65 | $163.18 | $164.97 | 197 649 |
