Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 284.06 287.40 284.02 284.89 288,631 +0.83(+0.29%)
Apr 25, 2024 282.68 285.78 281.71 284.06 233,532 +1.65(+0.58%)
Apr 24, 2024 284.80 287.00 282.41 282.41 495,773 -1.19(-0.42%)
Apr 23, 2024 284.89 286.13 283.25 283.60 339,558 +0.51(+0.18%)
Apr 22, 2024 286.71 288.49 283.09 283.09 541,958 -1.31(-0.46%)
Apr 19, 2024 285.17 288.00 283.23 284.40 623,622 -2.60(-0.91%)
Apr 18, 2024 287.74 289.09 284.99 287.00 863,645 -0.23(-0.08%)
Apr 17, 2024 289.88 290.00 286.33 287.23 960,032 -2.47(-0.85%)
Apr 16, 2024 290.00 290.62 288.38 289.70 1,189,992 -1.53(-0.53%)
Apr 15, 2024 288.96 295.90 287.99 291.23 3,098,294 +30.25(+11.59%)
Apr 12, 2024 259.40 261.33 256.73 260.98 135,959 +0.53(+0.20%)
Apr 11, 2024 257.88 261.32 254.87 260.45 110,507 +2.15(+0.83%)
Apr 10, 2024 256.39 259.78 250.99 258.30 129,158 -2.81(-1.08%)
Apr 09, 2024 268.88 269.69 260.51 261.11 157,457 -8.16(-3.03%)
Apr 08, 2024 271.90 271.90 268.48 269.27 112,625 +0.62(+0.23%)
Apr 05, 2024 264.67 271.09 264.11 268.65 173,293 +4.70(+1.78%)
Apr 04, 2024 269.34 271.36 263.57 263.95 199,981 -3.33(-1.25%)
Apr 03, 2024 262.40 269.04 257.18 267.28 153,300 +4.88(+1.86%)
Apr 02, 2024 263.88 263.88 257.60 262.40 217,041 -4.98(-1.86%)
Apr 01, 2024 263.97 267.62 261.47 267.38 200,691 +4.62(+1.76%)
Mar 28, 2024 254.80 263.99 253.92 262.76 220,885 +9.59(+3.79%)
Mar 27, 2024 251.51 256.33 251.45 253.17 167,110 +4.14(+1.66%)
Mar 26, 2024 246.84 250.48 243.99 249.03 178,323 +4.02(+1.64%)
Mar 25, 2024 247.50 247.93 242.57 245.01 146,683 -1.62(-0.66%)
Mar 22, 2024 247.89 248.07 244.38 246.63 113,115 -1.98(-0.80%)
Mar 21, 2024 240.71 249.26 240.71 248.61 165,801 +11.28(+4.75%)
Mar 20, 2024 230.24 238.36 229.69 237.33 115,481 +7.64(+3.33%)
Mar 19, 2024 228.63 230.23 224.97 229.69 114,073 +0.03(+0.01%)
Mar 18, 2024 225.68 233.80 222.37 229.66 164,291 +4.04(+1.79%)
Mar 15, 2024 220.01 228.16 220.01 225.62 838,255 +3.78(+1.70%)
Mar 14, 2024 226.67 226.67 218.83 221.84 197,570 -3.68(-1.63%)
Mar 13, 2024 220.12 227.45 218.66 225.52 323,795 +7.12(+3.26%)
Mar 12, 2024 221.36 221.48 217.78 218.40 113,201 -2.26(-1.02%)
Mar 11, 2024 222.48 222.48 218.23 220.66 153,115 -2.64(-1.18%)
Mar 08, 2024 225.90 229.88 221.98 223.30 140,058 -1.31(-0.58%)
Mar 07, 2024 221.68 225.00 218.87 224.61 166,631 +3.11(+1.40%)
Mar 06, 2024 225.42 226.13 221.38 221.50 123,322 -0.43(-0.19%)
Mar 05, 2024 233.39 235.62 220.45 221.93 170,170 -12.64(-5.39%)
Mar 04, 2024 241.11 242.64 234.04 234.57 188,935 -6.98(-2.89%)
Mar 01, 2024 240.50 242.92 237.01 241.55 182,432 +0.57(+0.24%)
Feb 29, 2024 238.76 241.18 235.48 240.98 208,364 +6.00(+2.55%)
Feb 28, 2024 231.39 236.83 229.94 234.98 158,924 +3.62(+1.56%)
Feb 27, 2024 225.70 232.32 224.75 231.36 158,543 +6.85(+3.05%)
Feb 26, 2024 220.23 226.76 220.23 224.51 158,889 +4.12(+1.87%)
Feb 23, 2024 218.06 221.24 215.49 220.39 101,897 +3.82(+1.76%)
Feb 22, 2024 219.13 222.63 216.07 216.57 157,968 -1.88(-0.86%)
Feb 21, 2024 217.45 219.37 214.23 218.45 165,074 -0.72(-0.33%)
Feb 20, 2024 223.30 225.95 218.83 219.17 205,972 -7.98(-3.51%)
Feb 16, 2024 236.86 236.91 226.73 227.15 133,958 -10.98(-4.61%)
Feb 15, 2024 234.14 238.48 228.98 238.13 207,804 +5.62(+2.42%)
Feb 14, 2024 244.98 249.98 231.81 232.51 301,665 -3.81(-1.61%)
Feb 13, 2024 238.60 239.71 232.33 236.32 231,236 -9.34(-3.80%)
Feb 12, 2024 244.29 246.73 242.23 245.66 132,825 +1.37(+0.56%)
Feb 09, 2024 238.97 246.56 237.35 244.29 393,468 +7.16(+3.02%)
Feb 08, 2024 230.33 237.49 228.88 237.13 171,033 +6.94(+3.01%)
Feb 07, 2024 224.84 230.41 223.47 230.19 82,122 +6.81(+3.05%)
Feb 06, 2024 225.49 227.95 221.72 223.38 133,796 -2.78(-1.23%)
Feb 05, 2024 229.35 229.59 222.88 226.16 128,673 -5.56(-2.40%)
Feb 02, 2024 229.91 232.99 227.98 231.72 109,292 +0.46(+0.20%)
Feb 01, 2024 227.73 232.88 226.36 231.26 185,659 +5.78(+2.56%)
Jan 31, 2024 230.02 230.83 224.24 225.48 174,946 -4.27(-1.86%)
Jan 30, 2024 220.04 234.27 218.84 229.75 261,531 +8.63(+3.90%)
Jan 29, 2024 221.65 222.35 219.54 221.12 122,147 +0.31(+0.14%)
Jan 26, 2024 221.31 223.16 218.80 220.81 114,247 +1.69(+0.77%)
Jan 25, 2024 219.98 220.31 217.57 219.12 104,847 +2.72(+1.26%)
Jan 24, 2024 219.12 221.89 215.00 216.40 145,163 +1.10(+0.51%)
Jan 23, 2024 220.77 221.87 214.60 215.30 120,052 -2.59(-1.19%)
Jan 22, 2024 213.37 218.17 213.06 217.89 228,148 +5.91(+2.79%)
Jan 19, 2024 213.18 214.30 209.98 211.98 117,279 -0.24(-0.11%)
Jan 18, 2024 211.78 212.22 208.04 212.22 146,365 +2.72(+1.30%)
Jan 17, 2024 208.35 212.98 208.31 209.50 157,874 -2.07(-0.98%)
Jan 16, 2024 214.09 215.59 210.98 211.57 195,216 -4.72(-2.18%)
Jan 12, 2024 216.73 216.99 213.67 216.29 140,601 +1.52(+0.71%)
Jan 11, 2024 213.74 215.16 211.50 214.77 173,123 +1.30(+0.61%)
Jan 10, 2024 212.30 214.35 210.45 213.47 88,682 +0.27(+0.13%)
Jan 09, 2024 211.93 213.68 206.99 213.20 140,380 -1.78(-0.83%)
Jan 08, 2024 216.04 216.04 213.70 214.98 189,508 +0.13(+0.06%)
Jan 05, 2024 217.51 218.57 214.05 214.85 192,008 -4.31(-1.97%)
Jan 04, 2024 215.12 219.64 212.30 219.16 194,150 +4.58(+2.13%)
Jan 03, 2024 214.38 215.91 210.00 214.58 415,158 -0.40(-0.19%)
Jan 02, 2024 212.43 219.58 212.30 214.98 283,735 +1.42(+0.66%)
Dec 29, 2023 213.55 215.01 211.82 213.56 126,503 -0.81(-0.38%)
Dec 28, 2023 214.69 216.58 213.33 214.37 89,639 -0.42(-0.20%)
Dec 27, 2023 215.79 217.71 214.05 214.79 193,138 -0.17(-0.08%)
Dec 26, 2023 214.27 218.96 214.27 214.96 208,319 +1.11(+0.52%)
Dec 22, 2023 218.26 218.26 212.92 213.85 165,171 -3.11(-1.43%)
Dec 21, 2023 218.08 220.56 214.83 216.96 109,078 +2.05(+0.95%)
Dec 20, 2023 216.78 221.49 214.76 214.91 159,789 -0.94(-0.44%)
Dec 19, 2023 215.55 217.35 214.38 215.85 139,598 +2.61(+1.22%)
Dec 18, 2023 213.83 214.91 211.32 213.24 176,156 +1.98(+0.94%)
Dec 15, 2023 211.96 214.39 209.16 211.26 1,164,936 +1.30(+0.62%)
Dec 14, 2023 207.35 214.59 205.47 209.97 354,122 +6.68(+3.29%)
Dec 13, 2023 196.79 203.58 191.10 203.29 256,513 +7.42(+3.79%)
Dec 12, 2023 195.27 198.04 192.31 195.87 227,988 +0.73(+0.37%)
Dec 11, 2023 192.54 195.64 192.54 195.14 118,758 +3.24(+1.69%)
Dec 08, 2023 190.82 194.44 190.69 191.90 176,589 +1.46(+0.77%)
Dec 07, 2023 191.58 191.86 188.74 190.44 94,536 -0.74(-0.39%)
Dec 06, 2023 188.20 193.10 188.20 191.18 168,545 +5.10(+2.74%)
Dec 05, 2023 188.36 189.95 184.06 186.08 127,350 -3.79(-2.00%)
Dec 04, 2023 186.73 190.57 186.52 189.87 114,493 +1.51(+0.80%)
Dec 01, 2023 183.97 189.61 183.17 188.36 189,263 +4.09(+2.22%)
Nov 30, 2023 185.70 185.70 183.22 184.27 162,576 -0.04(-0.02%)
Nov 29, 2023 190.24 190.36 181.78 184.31 175,259 -2.99(-1.60%)
Nov 28, 2023 195.93 195.93 185.95 187.30 438,023 -8.68(-4.43%)
Nov 27, 2023 196.04 197.15 194.33 195.98 110,857 -0.86(-0.44%)
Nov 24, 2023 194.23 197.31 194.23 196.84 43,079 +2.44(+1.26%)
Nov 22, 2023 196.68 198.56 194.00 194.40 86,659 -0.14(-0.07%)
Nov 21, 2023 191.88 195.99 191.88 194.54 121,120 +2.24(+1.16%)
Nov 20, 2023 194.37 194.49 190.60 192.30 135,969 -1.41(-0.73%)
Nov 17, 2023 194.07 195.59 192.62 193.71 193,959 +0.74(+0.38%)
Nov 16, 2023 199.38 200.33 190.67 192.97 169,449 -7.36(-3.67%)
Nov 15, 2023 199.55 205.16 199.11 200.33 191,596 +0.42(+0.21%)
Nov 14, 2023 190.22 203.09 190.22 199.91 308,321 +13.18(+7.06%)
Nov 13, 2023 185.85 189.16 185.85 186.73 105,554 +0.42(+0.23%)
Nov 10, 2023 184.10 186.63 180.67 186.31 166,023 +3.93(+2.15%)
Nov 09, 2023 187.73 189.12 181.97 182.38 147,282 -3.37(-1.81%)
Nov 08, 2023 183.16 186.71 181.47 185.75 159,238 +2.98(+1.63%)
Nov 07, 2023 185.42 186.19 182.34 182.77 101,632 -3.02(-1.63%)
Nov 06, 2023 188.43 189.16 184.57 185.79 137,927 -2.70(-1.43%)
Nov 03, 2023 184.97 190.74 183.29 188.49 148,426 +6.26(+3.43%)
Nov 02, 2023 180.60 182.70 178.86 182.23 144,515 +3.37(+1.88%)
Nov 01, 2023 178.32 179.85 176.56 178.86 137,687 +0.06(+0.03%)
Oct 31, 2023 178.31 179.91 175.91 178.80 186,426 +0.50(+0.28%)
Oct 30, 2023 178.55 180.55 176.54 178.30 244,710 +1.39(+0.79%)
Oct 27, 2023 177.19 179.29 174.11 176.91 312,783 -0.28(-0.16%)
Oct 26, 2023 176.88 178.16 172.58 177.19 278,830 +2.18(+1.25%)
Oct 25, 2023 172.37 178.02 168.16 175.01 486,507 +6.73(+4.00%)
Oct 24, 2023 174.19 175.38 166.14 168.28 325,946 -1.90(-1.12%)
Oct 23, 2023 169.36 172.23 168.47 170.18 260,497 +0.59(+0.35%)
Oct 20, 2023 173.22 174.92 169.23 169.59 245,784 -3.58(-2.07%)
Oct 19, 2023 176.22 176.56 172.44 173.17 272,346 -2.00(-1.14%)
Oct 18, 2023 182.22 182.85 174.19 175.17 263,117 -9.04(-4.91%)
Oct 17, 2023 179.41 186.00 179.41 184.21 195,850 +3.84(+2.13%)
Oct 16, 2023 178.75 182.12 178.65 180.37 189,999 +2.19(+1.23%)
Oct 13, 2023 187.51 188.84 176.75 178.18 353,956 -8.68(-4.64%)
Oct 12, 2023 191.28 191.28 186.51 186.86 258,829 -4.40(-2.30%)
Oct 11, 2023 192.16 192.44 189.65 191.26 156,244 +1.25(+0.66%)
Oct 10, 2023 186.31 191.97 186.31 190.01 205,335 +3.93(+2.11%)
Oct 09, 2023 180.93 186.55 180.93 186.08 184,135 +4.30(+2.37%)
Oct 06, 2023 176.39 183.42 176.39 181.78 221,854 +5.05(+2.86%)
Oct 05, 2023 175.30 177.66 174.97 176.73 151,972 +1.38(+0.79%)
Oct 04, 2023 176.95 178.22 174.29 175.35 217,382 -1.73(-0.98%)
Oct 03, 2023 179.11 180.69 175.82 177.08 184,423 -3.01(-1.67%)
Oct 02, 2023 182.48 184.92 179.14 180.09 191,040 -2.32(-1.27%)
Sep 29, 2023 186.18 186.18 182.04 182.41 138,596 -2.24(-1.21%)
Sep 28, 2023 181.26 186.07 179.11 184.65 314,401 +4.13(+2.29%)
Sep 27, 2023 177.40 181.11 176.75 180.52 269,981 +5.21(+2.97%)
Sep 26, 2023 178.78 178.95 174.48 175.31 286,734 -3.50(-1.96%)
Sep 25, 2023 173.23 179.27 177.13 178.81 212,350 +4.63(+2.66%)
Sep 22, 2023 175.02 177.96 174.03 174.18 297,406 -0.17(-0.10%)
Sep 21, 2023 175.69 177.96 174.19 174.35 258,818 -3.04(-1.71%)
Sep 20, 2023 178.95 181.05 177.35 177.39 304,765 -1.05(-0.59%)
Sep 19, 2023 176.01 179.31 175.88 178.44 295,284 +2.71(+1.54%)
Sep 18, 2023 173.57 177.27 173.57 175.73 211,037 +3.06(+1.77%)
Sep 15, 2023 174.69 176.07 171.03 172.67 811,581 -2.02(-1.16%)
Sep 14, 2023 169.75 175.95 167.98 174.69 299,312 +6.70(+3.99%)
Sep 13, 2023 166.48 168.97 163.01 167.99 255,703 +1.10(+0.66%)
Sep 12, 2023 166.30 169.29 165.64 166.89 187,905 -0.10(-0.06%)
Sep 11, 2023 167.36 168.65 166.37 166.99 196,631 +1.03(+0.62%)
Sep 08, 2023 164.95 166.13 163.47 165.96 148,189 +0.24(+0.14%)
Sep 07, 2023 168.01 168.53 164.95 165.72 218,099 -2.58(-1.53%)
Sep 06, 2023 164.43 168.65 164.43 168.30 227,093 +4.61(+2.82%)
Sep 05, 2023 164.70 166.09 161.35 163.69 323,879 -3.00(-1.80%)
Sep 01, 2023 166.34 167.75 164.78 166.69 188,866 +1.93(+1.17%)
Aug 31, 2023 165.32 166.07 162.16 164.76 175,153 -0.56(-0.34%)
Aug 30, 2023 165.59 166.15 163.67 165.32 203,367 -0.02(-0.01%)
Aug 29, 2023 162.33 165.41 161.32 165.34 162,079 +2.40(+1.47%)
Aug 28, 2023 160.85 163.68 160.16 162.94 169,335 +3.30(+2.07%)
Aug 25, 2023 160.90 162.42 157.37 159.65 139,542 -0.91(-0.57%)
Aug 24, 2023 161.94 163.44 158.47 160.56 181,488 -2.11(-1.30%)
Aug 23, 2023 159.65 163.48 157.73 162.66 137,631 +3.26(+2.04%)
Aug 22, 2023 161.59 161.63 157.75 159.41 279,438 -0.36(-0.23%)
Aug 21, 2023 160.25 161.57 157.07 159.76 155,366 -0.61(-0.38%)
Aug 18, 2023 156.21 161.22 156.21 160.38 278,517 +2.23(+1.41%)
Aug 17, 2023 161.42 162.90 157.97 158.15 136,958 -3.09(-1.92%)
Aug 16, 2023 166.44 168.90 161.01 161.24 167,377 -5.96(-3.56%)
Aug 15, 2023 164.76 168.16 163.55 167.19 147,342 +1.24(+0.75%)
Aug 14, 2023 164.61 166.40 160.97 165.95 207,237 +1.03(+0.62%)
Aug 11, 2023 164.83 165.60 163.13 164.92 200,739 -0.73(-0.44%)
Aug 10, 2023 166.95 169.38 162.67 165.65 177,089 -1.33(-0.80%)
Aug 09, 2023 169.88 170.44 165.95 166.98 135,167 -2.54(-1.50%)
Aug 08, 2023 168.81 170.87 167.40 169.52 166,362 -1.26(-0.74%)
Aug 07, 2023 165.80 171.69 164.40 170.78 166,551 +4.98(+3.00%)
Aug 04, 2023 165.79 166.97 163.67 165.80 169,374 +0.79(+0.48%)
Aug 03, 2023 166.65 166.65 161.57 165.01 229,178 -1.79(-1.07%)
Aug 02, 2023 172.03 174.47 166.29 166.80 243,543 -5.84(-3.38%)
Aug 01, 2023 170.78 174.28 169.72 172.64 321,154 +2.00(+1.17%)
Jul 31, 2023 165.86 171.71 164.63 170.64 337,421 +5.17(+3.12%)
Jul 28, 2023 164.68 166.30 163.22 165.47 242,246 +1.46(+0.89%)
Jul 27, 2023 162.57 169.45 161.06 164.01 401,234 +4.48(+2.81%)
Jul 26, 2023 154.96 162.42 150.47 159.53 973,763 -1.51(-0.94%)
Jul 25, 2023 162.67 164.32 159.12 161.04 487,279 -1.59(-0.98%)
Jul 24, 2023 163.58 166.34 161.83 162.63 361,876 -0.61(-0.37%)
Jul 21, 2023 168.55 171.19 162.46 163.24 407,003 -4.69(-2.79%)
Jul 20, 2023 174.14 175.12 167.73 167.93 303,547 -5.29(-3.05%)
Jul 19, 2023 178.13 178.13 172.80 173.22 268,526 -3.65(-2.06%)
Jul 18, 2023 170.79 177.16 169.38 176.87 450,600 +6.34(+3.72%)
Jul 17, 2023 175.95 177.25 170.27 170.53 315,561 -5.55(-3.15%)
Jul 14, 2023 178.86 178.86 173.15 176.08 188,834 -3.41(-1.90%)
Jul 13, 2023 178.98 180.65 177.88 179.49 141,069 +0.76(+0.42%)
Jul 12, 2023 181.54 181.94 178.26 178.73 129,864 +0.99(+0.56%)
Jul 11, 2023 181.39 181.39 177.73 177.74 107,635 -2.40(-1.33%)
Jul 10, 2023 175.70 180.45 175.41 180.14 113,268 +3.98(+2.26%)
Jul 07, 2023 174.03 178.19 172.05 176.16 195,214 +2.40(+1.38%)
Jul 06, 2023 178.13 181.74 173.39 173.76 226,283 -6.54(-3.63%)
Jul 05, 2023 185.57 185.90 179.35 180.30 289,038 -6.32(-3.39%)
Jul 03, 2023 185.88 188.32 185.34 186.62 80,873 +0.76(+0.41%)
Jun 30, 2023 187.93 187.93 184.50 185.86 156,927 +0.43(+0.23%)
Jun 29, 2023 183.83 188.44 181.94 185.43 186,954 +1.02(+0.55%)
Jun 28, 2023 182.29 185.97 180.02 184.41 201,933 +3.21(+1.77%)
Jun 27, 2023 171.43 182.90 171.43 181.20 280,408 +10.49(+6.14%)
Jun 26, 2023 173.54 177.43 170.52 170.71 185,543 -1.44(-0.84%)
Jun 23, 2023 174.85 177.29 170.45 172.15 405,156 -4.80(-2.71%)
Jun 22, 2023 176.43 179.48 174.52 176.95 161,488 +0.74(+0.42%)
Jun 21, 2023 175.17 179.37 174.29 176.21 218,049 +0.73(+0.42%)
Jun 20, 2023 173.73 177.43 172.88 175.48 236,851 +1.48(+0.85%)
Jun 16, 2023 177.51 177.51 172.13 174.00 538,790 -3.80(-2.14%)
Jun 15, 2023 182.62 183.40 170.14 177.80 445,922 -6.14(-3.34%)
Jun 14, 2023 185.73 187.53 181.95 183.94 234,434 -1.55(-0.84%)
Jun 13, 2023 185.88 188.02 184.41 185.49 208,499 +0.39(+0.21%)
Jun 12, 2023 183.85 189.91 183.43 185.10 210,625 +0.56(+0.30%)
Jun 09, 2023 180.39 184.73 179.77 184.54 157,914 +3.69(+2.04%)
Jun 08, 2023 183.94 184.02 180.71 180.85 202,203 -3.08(-1.67%)
Jun 07, 2023 175.91 184.76 175.72 183.93 228,905 +9.71(+5.57%)
Jun 06, 2023 169.77 175.16 169.25 174.22 179,236 +4.61(+2.72%)
Jun 05, 2023 169.19 169.78 163.13 169.61 147,959 -0.74(-0.43%)
Jun 02, 2023 164.21 170.76 163.78 170.35 209,068 +9.34(+5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.