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 |
| Oct 21, 2016 | $34.45 | $35.10 | $34.25 | $35.00 | 74 900 |
| Oct 20, 2016 | $35.80 | $35.85 | $34.80 | $34.95 | 51 900 |
| Oct 19, 2016 | $35.40 | $36.05 | $35.35 | $35.75 | 44 500 |
| Oct 18, 2016 | $35.90 | $35.90 | $35.00 | $35.45 | 68 200 |
| Oct 17, 2016 | $34.85 | $35.75 | $34.70 | $35.60 | 57 200 |
| Oct 14, 2016 | $34.70 | $35.30 | $34.50 | $34.85 | 61 400 |
| Oct 13, 2016 | $34.80 | $34.85 | $34.45 | $34.60 | 92 000 |
| Oct 12, 2016 | $35.15 | $35.55 | $35.10 | $35.30 | 40 000 |
| Oct 11, 2016 | $36.20 | $36.30 | $35.10 | $35.15 | 69 100 |
| Oct 10, 2016 | $36.55 | $36.65 | $36.15 | $36.15 | 53 900 |
| Oct 07, 2016 | $37.80 | $37.80 | $36.31 | $36.33 | 96 400 |
| Oct 06, 2016 | $37.39 | $37.86 | $37.00 | $37.75 | 44 800 |
| Oct 05, 2016 | $37.13 | $37.64 | $36.85 | $37.39 | 53 400 |
| Oct 04, 2016 | $37.09 | $37.41 | $36.90 | $37.05 | 65 400 |
| Oct 03, 2016 | $36.69 | $37.21 | $36.58 | $37.10 | 83 900 |
| Sep 30, 2016 | $36.30 | $36.94 | $36.07 | $36.75 | 83 800 |
| Sep 29, 2016 | $35.91 | $36.50 | $35.79 | $36.03 | 88 400 |
| Sep 28, 2016 | $35.73 | $36.23 | $35.54 | $35.94 | 83 900 |
| Sep 27, 2016 | $35.18 | $35.74 | $35.00 | $35.64 | 158 400 |
| Sep 26, 2016 | $35.53 | $35.53 | $34.34 | $35.14 | 68 600 |
| Sep 23, 2016 | $36.33 | $36.33 | $35.43 | $35.79 | 92 900 |
| Sep 22, 2016 | $35.94 | $36.31 | $35.49 | $36.29 | 87 700 |
| Sep 21, 2016 | $35.15 | $35.58 | $35.03 | $35.46 | 141 400 |
| Sep 20, 2016 | $35.31 | $35.31 | $34.67 | $34.88 | 92 900 |
| Sep 19, 2016 | $35.54 | $35.91 | $35.00 | $35.22 | 121 800 |
