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 |
| Jun 01, 2016 | $38.81 | $39.78 | $38.28 | $39.48 | 131 110 |
| May 31, 2016 | $38.99 | $39.35 | $38.58 | $38.99 | 80 685 |
| May 27, 2016 | $38.25 | $38.90 | $37.93 | $38.61 | 50 351 |
| May 26, 2016 | $38.83 | $39.14 | $38.02 | $38.10 | 60 580 |
| May 25, 2016 | $38.61 | $39.00 | $38.48 | $38.72 | 104 374 |
| May 24, 2016 | $37.44 | $38.67 | $37.44 | $38.30 | 74 205 |
| May 23, 2016 | $37.13 | $37.57 | $36.75 | $37.15 | 70 722 |
| May 20, 2016 | $36.02 | $38.37 | $35.83 | $37.21 | 138 430 |
| May 19, 2016 | $36.16 | $36.51 | $35.40 | $35.73 | 87 717 |
| May 18, 2016 | $36.14 | $36.95 | $36.11 | $36.40 | 39 008 |
| May 17, 2016 | $37.20 | $37.64 | $35.98 | $36.25 | 72 970 |
| May 16, 2016 | $37.33 | $37.89 | $37.21 | $37.26 | 58 568 |
| May 13, 2016 | $37.34 | $37.94 | $37.11 | $37.16 | 52 162 |
| May 12, 2016 | $37.49 | $37.71 | $37.19 | $37.59 | 57 595 |
| May 11, 2016 | $38.11 | $38.20 | $37.40 | $37.40 | 75 435 |
| May 10, 2016 | $37.10 | $38.11 | $36.98 | $38.04 | 66 389 |
| May 09, 2016 | $38.25 | $38.50 | $36.93 | $36.95 | 112 760 |
| May 06, 2016 | $37.86 | $38.61 | $37.52 | $38.51 | 85 093 |
| May 05, 2016 | $37.91 | $38.39 | $37.65 | $37.86 | 64 886 |
| May 04, 2016 | $38.32 | $38.55 | $37.53 | $37.60 | 80 524 |
| May 03, 2016 | $38.69 | $39.11 | $38.13 | $38.50 | 130 974 |
| May 02, 2016 | $38.51 | $39.25 | $37.92 | $39.19 | 130 631 |
| Apr 29, 2016 | $39.46 | $39.55 | $38.01 | $38.25 | 102 603 |
| Apr 28, 2016 | $39.02 | $40.69 | $38.91 | $39.48 | 188 495 |
| Apr 27, 2016 | $40.81 | $40.84 | $39.33 | $39.49 | 84 023 |
