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 |
| Nov 28, 2016 | $43.60 | $43.75 | $42.55 | $42.70 | 113 324 |
| Nov 25, 2016 | $42.40 | $43.50 | $41.80 | $43.50 | 50 554 |
| Nov 23, 2016 | $42.35 | $42.80 | $41.85 | $42.20 | 151 006 |
| Nov 22, 2016 | $41.55 | $42.55 | $41.45 | $42.30 | 175 540 |
| Nov 21, 2016 | $41.15 | $41.45 | $40.45 | $41.35 | 95 420 |
| Nov 18, 2016 | $41.15 | $41.65 | $40.70 | $41.15 | 109 437 |
| Nov 17, 2016 | $41.25 | $41.70 | $40.95 | $41.10 | 76 173 |
| Nov 16, 2016 | $41.35 | $41.60 | $40.80 | $41.25 | 92 084 |
| Nov 15, 2016 | $42.20 | $42.20 | $41.25 | $41.35 | 88 180 |
| Nov 14, 2016 | $42.70 | $42.85 | $41.60 | $42.05 | 120 817 |
| Nov 11, 2016 | $41.10 | $42.65 | $40.08 | $42.00 | 202 157 |
| Nov 10, 2016 | $38.90 | $41.20 | $38.90 | $41.00 | 186 166 |
| Nov 09, 2016 | $36.10 | $38.65 | $36.10 | $38.55 | 120 902 |
| Nov 08, 2016 | $35.40 | $36.55 | $35.20 | $36.30 | 77 262 |
| Nov 07, 2016 | $35.25 | $35.75 | $35.10 | $35.60 | 109 600 |
| Nov 04, 2016 | $34.40 | $35.20 | $34.00 | $34.40 | 123 600 |
| Nov 03, 2016 | $34.15 | $34.55 | $33.75 | $34.40 | 116 100 |
| Nov 02, 2016 | $34.05 | $34.35 | $33.90 | $34.05 | 119 100 |
| Nov 01, 2016 | $34.30 | $34.30 | $33.75 | $34.05 | 168 800 |
| Oct 31, 2016 | $34.20 | $34.63 | $33.70 | $34.15 | 77 200 |
| Oct 28, 2016 | $34.05 | $34.15 | $33.85 | $34.00 | 180 500 |
| Oct 27, 2016 | $34.00 | $35.20 | $33.90 | $34.10 | 218 100 |
| Oct 26, 2016 | $34.55 | $35.25 | $34.55 | $34.60 | 73 200 |
| Oct 25, 2016 | $35.75 | $35.90 | $34.55 | $34.75 | 65 200 |
| Oct 24, 2016 | $35.40 | $36.00 | $35.30 | $35.70 | 67 100 |
