NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$279.36
-3.67 (-1.30%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.99 | $295.90 | Tuesday, 30th Apr 2024 WIRE stock ended at $279.36. This is 1.30% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $279.11 to a day high of $284.50. |
| 90 days | $214.47 | $295.90 | |
| 52 weeks | $150.52 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $35.57 | $37.24 | $35.57 | $37.21 | 148 600 |
| Jan 28, 2016 | $36.26 | $36.43 | $35.35 | $35.51 | 60 500 |
| Jan 27, 2016 | $35.59 | $36.21 | $35.25 | $35.85 | 108 200 |
| Jan 26, 2016 | $34.89 | $36.42 | $34.26 | $35.91 | 79 500 |
| Jan 25, 2016 | $35.15 | $37.97 | $34.29 | $34.61 | 81 900 |
| Jan 22, 2016 | $35.35 | $35.90 | $34.91 | $35.38 | 93 900 |
| Jan 21, 2016 | $34.92 | $35.38 | $34.49 | $34.54 | 63 500 |
| Jan 20, 2016 | $34.08 | $35.29 | $33.39 | $34.78 | 70 400 |
| Jan 19, 2016 | $35.21 | $35.62 | $33.85 | $34.69 | 142 100 |
| Jan 15, 2016 | $33.79 | $35.05 | $33.17 | $34.79 | 159 500 |
| Jan 14, 2016 | $34.69 | $35.49 | $34.04 | $34.77 | 68 900 |
| Jan 13, 2016 | $34.80 | $35.11 | $34.15 | $34.40 | 115 300 |
| Jan 12, 2016 | $35.11 | $35.24 | $33.87 | $34.70 | 73 600 |
| Jan 11, 2016 | $35.08 | $35.16 | $34.11 | $34.99 | 70 000 |
| Jan 08, 2016 | $35.18 | $35.41 | $34.47 | $34.78 | 97 700 |
| Jan 07, 2016 | $35.95 | $37.52 | $35.06 | $35.11 | 58 300 |
| Jan 06, 2016 | $35.56 | $37.35 | $35.56 | $36.67 | 117 800 |
| Jan 05, 2016 | $36.23 | $36.50 | $35.65 | $36.36 | 104 400 |
