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 |
| Aug 11, 2016 | $37.36 | $38.19 | $37.15 | $38.03 | 87 000 |
| Aug 10, 2016 | $37.32 | $37.46 | $37.05 | $37.28 | 70 800 |
| Aug 09, 2016 | $37.23 | $37.51 | $36.94 | $37.23 | 91 500 |
| Aug 08, 2016 | $37.45 | $37.74 | $36.90 | $37.21 | 76 600 |
| Aug 05, 2016 | $37.60 | $37.64 | $36.65 | $37.34 | 81 400 |
| Aug 04, 2016 | $36.99 | $37.28 | $36.65 | $37.11 | 102 800 |
| Aug 03, 2016 | $36.45 | $36.93 | $35.88 | $36.89 | 121 700 |
| Aug 02, 2016 | $36.88 | $37.05 | $36.40 | $36.40 | 100 700 |
| Aug 01, 2016 | $37.53 | $37.57 | $36.33 | $36.97 | 128 300 |
| Jul 29, 2016 | $38.55 | $38.55 | $36.58 | $37.51 | 283 200 |
| Jul 28, 2016 | $42.49 | $42.49 | $38.05 | $38.52 | 645 400 |
| Jul 27, 2016 | $42.54 | $43.78 | $42.47 | $43.46 | 133 600 |
| Jul 26, 2016 | $42.13 | $42.91 | $42.13 | $42.60 | 61 600 |
| Jul 25, 2016 | $42.23 | $42.39 | $41.49 | $42.22 | 104 400 |
| Jul 22, 2016 | $42.30 | $42.33 | $41.84 | $42.27 | 41 900 |
| Jul 21, 2016 | $42.23 | $42.80 | $41.91 | $42.37 | 96 100 |
| Jul 20, 2016 | $42.45 | $42.73 | $41.68 | $42.24 | 74 500 |
| Jul 19, 2016 | $41.91 | $42.40 | $41.53 | $42.21 | 103 300 |
| Jul 18, 2016 | $41.17 | $42.19 | $40.88 | $42.10 | 99 000 |
| Jul 15, 2016 | $41.25 | $41.68 | $40.82 | $41.14 | 157 600 |
| Jul 14, 2016 | $41.10 | $41.35 | $39.61 | $40.89 | 123 100 |
| Jul 13, 2016 | $40.41 | $40.92 | $39.85 | $40.59 | 158 000 |
| Jul 12, 2016 | $39.88 | $40.55 | $39.74 | $40.09 | 74 100 |
| Jul 11, 2016 | $39.38 | $39.92 | $39.23 | $39.48 | 76 800 |
| Jul 08, 2016 | $37.62 | $39.14 | $37.62 | $39.10 | 89 000 |
