NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$280.90
+0.540 (+0.193%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Friday, 10th May 2024 WIRE stock ended at $280.90. This is 0.193% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.679% from a day low at $280.00 to a day high of $281.90. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $44.90 | $45.70 | $44.75 | $45.60 | 103 458 |
| Jan 03, 2017 | $43.95 | $44.95 | $43.95 | $44.80 | 97 950 |
| Dec 30, 2016 | $44.25 | $44.25 | $43.20 | $43.35 | 49 198 |
| Dec 29, 2016 | $43.95 | $44.80 | $43.55 | $44.15 | 51 591 |
| Dec 28, 2016 | $44.85 | $44.95 | $43.55 | $43.95 | 47 585 |
| Dec 27, 2016 | $44.50 | $45.10 | $44.25 | $44.70 | 28 385 |
| Dec 23, 2016 | $44.15 | $44.50 | $43.90 | $44.25 | 34 533 |
| Dec 22, 2016 | $45.05 | $45.30 | $44.05 | $44.20 | 38 618 |
| Dec 21, 2016 | $44.65 | $45.55 | $44.25 | $44.85 | 68 153 |
| Dec 20, 2016 | $45.00 | $45.45 | $44.20 | $44.60 | 90 213 |
| Dec 19, 2016 | $45.15 | $45.70 | $44.75 | $44.90 | 77 983 |
| Dec 16, 2016 | $44.50 | $45.45 | $44.30 | $45.05 | 253 911 |
| Dec 15, 2016 | $43.85 | $45.05 | $43.35 | $44.55 | 112 756 |
| Dec 14, 2016 | $44.75 | $45.10 | $43.60 | $43.75 | 81 774 |
| Dec 13, 2016 | $46.40 | $46.40 | $44.50 | $44.90 | 119 726 |
| Dec 12, 2016 | $45.00 | $46.00 | $44.55 | $46.00 | 132 711 |
| Dec 09, 2016 | $45.15 | $45.25 | $44.20 | $45.20 | 87 809 |
| Dec 08, 2016 | $44.25 | $45.30 | $43.85 | $45.10 | 78 919 |
| Dec 07, 2016 | $43.25 | $44.20 | $43.15 | $44.10 | 88 385 |
| Dec 06, 2016 | $43.20 | $43.40 | $42.40 | $43.10 | 106 282 |
| Dec 05, 2016 | $42.40 | $43.40 | $42.40 | $43.05 | 103 137 |
| Dec 02, 2016 | $42.60 | $42.90 | $41.80 | $41.95 | 80 891 |
| Dec 01, 2016 | $42.55 | $42.85 | $42.15 | $42.40 | 90 376 |
| Nov 30, 2016 | $43.20 | $43.20 | $42.00 | $42.50 | 99 874 |
| Nov 29, 2016 | $42.55 | $43.00 | $42.20 | $42.65 | 105 275 |
