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 |
| Jul 07, 2016 | $37.23 | $37.43 | $36.88 | $37.16 | 45 300 |
| Jul 06, 2016 | $36.59 | $37.54 | $36.39 | $36.97 | 103 200 |
| Jul 05, 2016 | $37.61 | $37.61 | $36.43 | $36.90 | 47 600 |
| Jul 01, 2016 | $37.16 | $37.89 | $37.00 | $37.87 | 47 000 |
| Jun 30, 2016 | $36.52 | $37.41 | $36.22 | $37.26 | 91 400 |
| Jun 29, 2016 | $36.57 | $37.01 | $36.15 | $36.51 | 51 500 |
| Jun 28, 2016 | $36.69 | $36.95 | $35.96 | $35.97 | 61 900 |
| Jun 27, 2016 | $36.22 | $36.71 | $35.95 | $36.19 | 105 300 |
| Jun 24, 2016 | $37.42 | $38.37 | $36.74 | $36.80 | 487 500 |
| Jun 23, 2016 | $38.83 | $39.57 | $37.81 | $39.29 | 49 900 |
| Jun 22, 2016 | $38.67 | $39.11 | $38.26 | $38.28 | 76 700 |
| Jun 21, 2016 | $38.51 | $38.93 | $38.00 | $38.43 | 56 200 |
| Jun 20, 2016 | $38.80 | $39.48 | $37.99 | $38.49 | 75 700 |
| Jun 17, 2016 | $38.03 | $39.05 | $37.76 | $38.26 | 138 000 |
| Jun 16, 2016 | $37.13 | $38.05 | $36.80 | $37.90 | 126 900 |
| Jun 15, 2016 | $38.05 | $38.10 | $37.45 | $37.52 | 79 637 |
| Jun 14, 2016 | $38.01 | $39.02 | $37.36 | $37.82 | 65 538 |
| Jun 13, 2016 | $38.30 | $38.81 | $37.84 | $38.24 | 75 167 |
| Jun 10, 2016 | $38.91 | $39.31 | $38.36 | $38.45 | 79 742 |
| Jun 09, 2016 | $39.90 | $39.93 | $39.21 | $39.41 | 55 276 |
| Jun 08, 2016 | $39.71 | $40.60 | $39.58 | $40.26 | 182 362 |
| Jun 07, 2016 | $39.55 | $39.94 | $39.47 | $39.52 | 126 422 |
| Jun 06, 2016 | $39.08 | $40.02 | $39.08 | $39.66 | 218 949 |
| Jun 03, 2016 | $39.53 | $39.74 | $38.85 | $39.13 | 90 934 |
| Jun 02, 2016 | $39.27 | $39.79 | $38.91 | $39.48 | 75 174 |
