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 |
| Mar 07, 2016 | $37.68 | $38.45 | $37.56 | $38.42 | 83 600 |
| Mar 04, 2016 | $38.64 | $39.19 | $37.76 | $37.89 | 90 000 |
| Mar 03, 2016 | $37.98 | $38.88 | $37.54 | $38.64 | 109 200 |
| Mar 02, 2016 | $37.09 | $38.13 | $36.10 | $37.95 | 100 100 |
| Mar 01, 2016 | $36.45 | $37.24 | $36.08 | $37.24 | 174 200 |
| Feb 29, 2016 | $35.55 | $36.54 | $35.16 | $36.14 | 165 100 |
| Feb 26, 2016 | $35.81 | $36.30 | $34.71 | $35.55 | 114 600 |
| Feb 25, 2016 | $35.25 | $35.83 | $34.32 | $35.68 | 94 800 |
| Feb 24, 2016 | $34.20 | $35.39 | $33.88 | $35.25 | 114 300 |
| Feb 23, 2016 | $34.52 | $35.47 | $34.13 | $34.58 | 152 900 |
| Feb 22, 2016 | $35.42 | $35.81 | $34.13 | $34.21 | 154 900 |
| Feb 19, 2016 | $33.66 | $35.88 | $33.00 | $35.26 | 280 800 |
| Feb 18, 2016 | $34.91 | $35.00 | $32.96 | $33.40 | 248 000 |
| Feb 17, 2016 | $34.67 | $35.52 | $34.67 | $34.79 | 148 200 |
| Feb 16, 2016 | $35.08 | $35.41 | $34.55 | $34.67 | 99 600 |
| Feb 12, 2016 | $34.20 | $35.10 | $33.79 | $34.69 | 47 100 |
| Feb 11, 2016 | $33.40 | $34.18 | $33.00 | $33.78 | 47 700 |
| Feb 10, 2016 | $35.52 | $35.92 | $34.01 | $34.11 | 55 800 |
| Feb 09, 2016 | $34.22 | $35.61 | $34.22 | $35.24 | 58 000 |
| Feb 08, 2016 | $34.46 | $35.26 | $33.75 | $34.90 | 54 800 |
| Feb 05, 2016 | $35.77 | $35.94 | $34.43 | $34.92 | 84 600 |
| Feb 04, 2016 | $35.57 | $36.45 | $35.57 | $35.94 | 29 900 |
| Feb 03, 2016 | $36.02 | $36.08 | $34.68 | $35.54 | 61 100 |
| Feb 02, 2016 | $35.98 | $36.40 | $35.55 | $35.57 | 72 500 |
| Feb 01, 2016 | $36.81 | $37.10 | $35.96 | $36.65 | 79 100 |
