NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$284.06
+1.65 (+0.584%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $244.01 | $295.90 | Thursday, 25th Apr 2024 WIRE stock ended at $284.06. This is 0.584% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $281.71 to a day high of $285.78. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $146.45 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $164.81 | $168.21 | $163.82 | $167.24 | 145 491 |
| Aug 14, 2023 | $164.66 | $166.45 | $161.05 | $166.00 | 200 044 |
| Aug 11, 2023 | $164.88 | $165.65 | $163.18 | $164.97 | 197 649 |
| Aug 10, 2023 | $167.00 | $169.43 | $162.72 | $165.70 | 173 593 |
| Aug 09, 2023 | $169.93 | $170.49 | $166.00 | $167.03 | 133 986 |
| Aug 08, 2023 | $168.86 | $170.92 | $167.45 | $169.57 | 163 518 |
| Aug 07, 2023 | $165.85 | $171.66 | $164.45 | $170.83 | 164 944 |
| Aug 04, 2023 | $165.84 | $167.02 | $163.72 | $165.85 | 166 211 |
| Aug 03, 2023 | $166.70 | $166.70 | $161.62 | $165.06 | 227 817 |
| Aug 02, 2023 | $172.08 | $174.52 | $166.34 | $166.85 | 243 462 |
| Aug 01, 2023 | $170.83 | $174.33 | $169.77 | $172.69 | 317 048 |
| Jul 31, 2023 | $165.91 | $171.76 | $164.68 | $170.69 | 332 365 |
| Jul 28, 2023 | $164.73 | $166.35 | $163.30 | $165.52 | 242 037 |
| Jul 27, 2023 | $162.62 | $169.50 | $161.11 | $164.23 | 396 285 |
| Jul 26, 2023 | $155.00 | $162.46 | $150.52 | $159.58 | 971 165 |
| Jul 25, 2023 | $162.72 | $164.37 | $159.16 | $161.09 | 472 952 |
| Jul 24, 2023 | $163.63 | $166.18 | $161.88 | $162.68 | 358 308 |
| Jul 21, 2023 | $168.60 | $171.24 | $162.51 | $163.41 | 394 839 |
| Jul 20, 2023 | $174.19 | $175.17 | $167.78 | $167.98 | 301 186 |
| Jul 19, 2023 | $178.18 | $178.18 | $172.89 | $173.27 | 266 303 |
| Jul 18, 2023 | $170.84 | $177.21 | $169.43 | $176.92 | 444 455 |
| Jul 17, 2023 | $176.00 | $177.29 | $170.32 | $170.58 | 315 401 |
| Jul 14, 2023 | $178.91 | $178.91 | $173.20 | $176.13 | 188 715 |
| Jul 13, 2023 | $179.03 | $180.52 | $177.93 | $179.54 | 137 415 |
| Jul 12, 2023 | $181.59 | $181.99 | $178.31 | $178.78 | 129 410 |
