NASDAQ:WIRE
Encore Wire Corporation Stock Price (Quote)
$291.23
+30.25 (+11.59%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $222.39 | $295.90 | Monday, 15th Apr 2024 WIRE stock ended at $291.23. This is 11.59% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $287.99 to a day high of $295.90. |
| 90 days | $208.06 | $295.90 | |
| 52 weeks | $138.20 | $295.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-28 | $182.36 | $186.04 | $180.09 | $184.48 | 201 589 |
| 2023-06-27 | $171.50 | $182.97 | $171.50 | $181.27 | 280 291 |
| 2023-06-26 | $173.61 | $177.38 | $170.69 | $170.78 | 185 426 |
| 2023-06-23 | $174.92 | $177.36 | $170.52 | $172.22 | 373 620 |
| 2023-06-22 | $176.50 | $179.55 | $174.59 | $177.02 | 159 635 |
| 2023-06-21 | $175.24 | $179.44 | $174.36 | $176.28 | 216 538 |
| 2023-06-20 | $173.80 | $177.25 | $172.95 | $175.55 | 236 758 |
| 2023-06-16 | $177.58 | $177.58 | $172.01 | $174.07 | 490 679 |
| 2023-06-15 | $182.69 | $183.36 | $170.21 | $177.87 | 430 911 |
| 2023-06-14 | $185.80 | $187.59 | $182.02 | $184.01 | 230 935 |
| 2023-06-13 | $185.95 | $188.00 | $184.48 | $185.56 | 203 083 |
| 2023-06-12 | $183.92 | $189.99 | $183.50 | $185.17 | 210 543 |
| 2023-06-09 | $180.46 | $184.80 | $179.84 | $184.61 | 152 421 |
| 2023-06-08 | $184.01 | $184.09 | $180.78 | $180.92 | 200 142 |
| 2023-06-07 | $175.98 | $184.83 | $175.98 | $184.00 | 221 020 |
| 2023-06-06 | $169.84 | $175.21 | $169.84 | $174.29 | 179 082 |
| 2023-06-05 | $169.26 | $169.85 | $163.19 | $169.68 | 147 885 |
| 2023-06-02 | $164.27 | $170.83 | $164.05 | $170.42 | 208 986 |
| 2023-06-01 | $164.52 | $164.90 | $160.69 | $161.08 | 187 994 |
| 2023-05-31 | $169.04 | $170.59 | $162.47 | $163.67 | 199 513 |
| 2023-05-30 | $171.00 | $173.07 | $168.98 | $170.38 | 118 120 |
| 2023-05-26 | $170.63 | $173.49 | $168.08 | $170.69 | 197 452 |
| 2023-05-25 | $162.50 | $171.05 | $161.82 | $170.54 | 211 698 |
| 2023-05-24 | $159.90 | $163.01 | $159.87 | $161.82 | 264 157 |
| 2023-05-23 | $163.35 | $164.15 | $159.00 | $160.00 | 242 873 |
