NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$284.89
+0.83 (+0.292%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Friday, 26th Apr 2024 WIRE stock ended at $284.89. This is 0.292% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $284.06 to a day high of $287.40. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $37.41 | $38.39 | $37.12 | $38.33 | 77 175 |
| Apr 11, 2016 | $38.59 | $39.59 | $37.25 | $37.33 | 105 047 |
| Apr 08, 2016 | $38.15 | $38.67 | $37.88 | $38.27 | 42 567 |
| Apr 07, 2016 | $37.91 | $38.50 | $37.51 | $37.72 | 85 238 |
| Apr 06, 2016 | $37.84 | $38.28 | $37.24 | $38.25 | 88 747 |
| Apr 05, 2016 | $37.21 | $38.18 | $37.09 | $37.75 | 75 771 |
| Apr 04, 2016 | $39.16 | $39.16 | $37.42 | $37.46 | 62 404 |
| Apr 01, 2016 | $38.53 | $39.24 | $38.06 | $39.06 | 72 203 |
| Mar 31, 2016 | $39.23 | $39.32 | $38.35 | $38.93 | 122 158 |
| Mar 30, 2016 | $39.45 | $39.89 | $38.79 | $39.37 | 63 848 |
| Mar 29, 2016 | $37.91 | $39.38 | $37.81 | $39.35 | 106 800 |
| Mar 28, 2016 | $38.60 | $38.60 | $37.74 | $38.07 | 54 200 |
| Mar 24, 2016 | $38.13 | $38.76 | $37.55 | $38.40 | 121 100 |
| Mar 23, 2016 | $39.33 | $39.54 | $38.24 | $38.31 | 123 100 |
| Mar 22, 2016 | $39.46 | $40.13 | $39.25 | $39.54 | 167 500 |
| Mar 21, 2016 | $38.05 | $39.92 | $38.05 | $39.61 | 107 200 |
| Mar 18, 2016 | $37.63 | $38.35 | $37.47 | $38.27 | 172 700 |
| Mar 17, 2016 | $36.05 | $38.43 | $36.00 | $37.43 | 234 700 |
| Mar 16, 2016 | $36.14 | $36.45 | $35.92 | $36.16 | 122 000 |
| Mar 15, 2016 | $37.04 | $37.32 | $36.19 | $36.20 | 104 500 |
| Mar 14, 2016 | $38.18 | $38.18 | $37.33 | $37.33 | 88 600 |
| Mar 11, 2016 | $37.32 | $38.28 | $36.88 | $38.25 | 65 100 |
| Mar 10, 2016 | $37.92 | $37.92 | $36.47 | $36.84 | 49 400 |
| Mar 09, 2016 | $37.56 | $38.06 | $37.09 | $37.76 | 114 300 |
| Mar 08, 2016 | $38.20 | $38.20 | $37.38 | $37.43 | 81 600 |
