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 |
| Sep 16, 2016 | $35.83 | $35.95 | $35.12 | $35.32 | 194 500 |
| Sep 15, 2016 | $34.21 | $36.18 | $34.21 | $35.99 | 206 800 |
| Sep 14, 2016 | $35.18 | $36.11 | $34.03 | $34.12 | 253 700 |
| Sep 13, 2016 | $35.75 | $36.04 | $35.01 | $35.07 | 179 400 |
| Sep 12, 2016 | $36.55 | $37.00 | $35.49 | $36.06 | 244 200 |
| Sep 09, 2016 | $38.23 | $38.23 | $36.70 | $36.69 | 61 500 |
| Sep 08, 2016 | $38.92 | $38.92 | $38.43 | $38.69 | 52 200 |
| Sep 07, 2016 | $38.79 | $39.06 | $38.60 | $38.96 | 91 300 |
| Sep 06, 2016 | $38.94 | $38.98 | $38.66 | $38.96 | 48 900 |
| Sep 02, 2016 | $38.90 | $39.15 | $38.66 | $38.98 | 82 600 |
| Sep 01, 2016 | $38.85 | $38.91 | $38.06 | $38.77 | 104 200 |
| Aug 31, 2016 | $38.95 | $39.26 | $38.56 | $38.70 | 80 500 |
| Aug 30, 2016 | $39.25 | $39.53 | $38.87 | $38.98 | 95 300 |
| Aug 29, 2016 | $39.55 | $39.83 | $39.19 | $39.18 | 58 000 |
| Aug 26, 2016 | $39.47 | $40.43 | $39.14 | $39.53 | 58 800 |
| Aug 25, 2016 | $39.17 | $39.59 | $38.94 | $39.42 | 54 300 |
| Aug 24, 2016 | $39.68 | $39.80 | $39.01 | $39.17 | 76 100 |
| Aug 23, 2016 | $39.47 | $39.98 | $39.37 | $39.79 | 66 900 |
| Aug 22, 2016 | $38.04 | $39.33 | $38.04 | $39.31 | 58 000 |
| Aug 19, 2016 | $38.18 | $38.35 | $37.68 | $38.25 | 114 700 |
| Aug 18, 2016 | $37.60 | $38.25 | $36.70 | $38.23 | 77 400 |
| Aug 17, 2016 | $37.86 | $38.09 | $37.33 | $37.55 | 111 700 |
| Aug 16, 2016 | $38.45 | $38.46 | $37.88 | $37.94 | 73 400 |
| Aug 15, 2016 | $37.72 | $38.89 | $37.72 | $38.49 | 67 800 |
| Aug 12, 2016 | $38.17 | $38.34 | $37.45 | $37.77 | 43 800 |
