Skip to main content

Encore Wire Cp (NQ: WIRE )

262.78 +9.59 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 168.40 168.63 164.62 166.57 242,824 -0.01(-0.01%)
May 05, 2023 164.95 167.30 163.95 166.58 179,132 +4.91(+3.04%)
May 04, 2023 163.19 164.15 158.16 161.67 498,237 -2.92(-1.77%)
May 03, 2023 164.22 167.95 164.22 164.59 260,689 +1.71(+1.05%)
May 02, 2023 160.97 164.87 160.06 162.88 456,672 +0.92(+0.57%)
May 01, 2023 156.34 163.44 155.26 161.96 425,251 +5.68(+3.63%)
Apr 28, 2023 152.43 157.37 151.48 156.28 444,768 +2.88(+1.88%)
Apr 27, 2023 147.75 154.30 146.31 153.40 472,617 +7.70(+5.28%)
Apr 26, 2023 145.95 151.93 138.16 145.70 1,517,232 -15.80(-9.79%)
Apr 25, 2023 164.46 165.80 161.44 161.51 258,971 -4.13(-2.49%)
Apr 24, 2023 162.71 165.83 162.46 165.64 103,201 +2.96(+1.82%)
Apr 21, 2023 164.68 164.68 159.15 162.68 256,184 -2.80(-1.69%)
Apr 20, 2023 164.70 167.93 163.55 165.48 161,858 -0.28(-0.17%)
Apr 19, 2023 167.93 168.27 165.49 165.76 139,200 -2.98(-1.77%)
Apr 18, 2023 169.23 169.24 165.20 168.74 116,915 +1.24(+0.74%)
Apr 17, 2023 169.07 170.63 167.28 167.50 140,870 -0.72(-0.43%)
Apr 14, 2023 165.95 169.20 165.95 168.22 140,712 +2.24(+1.35%)
Apr 13, 2023 163.69 168.30 161.14 165.98 182,148 +3.42(+2.10%)
Apr 12, 2023 165.23 166.14 162.40 162.56 176,192 -0.64(-0.39%)
Apr 11, 2023 161.54 163.92 160.43 163.20 243,129 +2.25(+1.40%)
Apr 10, 2023 159.31 163.03 159.05 160.95 332,621 +1.63(+1.02%)
Apr 06, 2023 166.55 166.55 158.54 159.32 285,310 -7.15(-4.29%)
Apr 05, 2023 170.05 170.75 162.88 166.47 320,889 -4.40(-2.57%)
Apr 04, 2023 184.77 184.77 166.16 170.87 329,546 -13.79(-7.47%)
Apr 03, 2023 185.80 186.82 180.05 184.66 145,462 -0.59(-0.32%)
Mar 31, 2023 184.42 186.46 183.97 185.25 163,223 +2.52(+1.38%)
Mar 30, 2023 182.15 184.56 180.22 182.73 312,625 +2.86(+1.59%)
Mar 29, 2023 180.02 180.92 178.85 179.87 121,625 +2.41(+1.36%)
Mar 28, 2023 176.74 178.36 175.42 177.46 103,341 +1.81(+1.03%)
Mar 27, 2023 175.66 176.81 173.95 175.65 164,410 +0.96(+0.55%)
Mar 24, 2023 175.96 176.58 170.66 174.69 238,145 -4.02(-2.25%)
Mar 23, 2023 178.39 183.82 176.39 178.71 197,295 +1.65(+0.93%)
Mar 22, 2023 179.67 181.13 176.09 177.06 164,701 -2.83(-1.57%)
Mar 21, 2023 182.61 183.42 178.57 179.89 215,565 +2.01(+1.13%)
Mar 20, 2023 175.05 180.03 174.09 177.88 263,202 +5.54(+3.21%)
Mar 17, 2023 173.31 175.07 171.38 172.34 548,962 -3.23(-1.84%)
Mar 16, 2023 167.42 178.64 165.45 175.57 358,586 +6.81(+4.03%)
Mar 15, 2023 176.92 177.56 166.74 168.77 528,152 -12.38(-6.84%)
Mar 14, 2023 182.42 183.62 178.48 181.15 250,230 +4.47(+2.53%)
Mar 13, 2023 181.69 182.83 176.31 176.68 355,597 -8.29(-4.48%)
Mar 10, 2023 191.05 192.17 183.29 184.97 254,223 -6.03(-3.16%)
Mar 09, 2023 195.37 196.19 190.75 191.00 113,337 -4.14(-2.12%)
Mar 08, 2023 192.99 195.50 191.21 195.13 132,902 +1.73(+0.89%)
Mar 07, 2023 196.25 197.56 193.33 193.41 173,914 -1.73(-0.89%)
Mar 06, 2023 196.97 197.19 192.47 195.13 171,662 -2.06(-1.04%)
Mar 03, 2023 198.01 200.66 193.33 197.19 150,136 +0.41(+0.21%)
Mar 02, 2023 193.34 197.74 190.92 196.78 148,521 +1.66(+0.85%)
Mar 01, 2023 194.41 197.13 193.57 195.12 118,768 +2.20(+1.14%)
Feb 28, 2023 190.55 194.72 190.30 192.93 164,199 +2.29(+1.20%)
Feb 27, 2023 190.05 191.68 188.91 190.64 121,919 +2.24(+1.19%)
Feb 24, 2023 185.20 190.12 184.94 188.40 170,305 +0.06(+0.03%)
Feb 23, 2023 189.68 190.83 184.45 188.34 255,242 +0.34(+0.18%)
Feb 22, 2023 192.71 194.38 187.28 188.00 232,457 -4.27(-2.22%)
Feb 21, 2023 199.21 206.65 191.71 192.27 265,739 -7.26(-3.64%)
Feb 17, 2023 197.90 200.98 190.75 199.52 344,021 +1.74(+0.88%)
Feb 16, 2023 192.36 201.87 189.76 197.78 496,349 +4.06(+2.09%)
Feb 15, 2023 175.92 194.74 175.42 193.73 707,250 +23.98(+14.13%)
Feb 14, 2023 167.90 172.71 166.09 169.75 256,101 +1.83(+1.09%)
Feb 13, 2023 166.73 169.89 165.95 167.92 124,246 +1.14(+0.68%)
Feb 10, 2023 166.59 169.22 165.51 166.78 95,957 +0.13(+0.08%)
Feb 09, 2023 168.84 169.17 165.02 166.65 123,827 -0.26(-0.16%)
Feb 08, 2023 169.96 170.51 166.88 166.91 185,957 -4.33(-2.53%)
Feb 07, 2023 170.28 174.44 169.48 171.24 186,499 +0.96(+0.56%)
Feb 06, 2023 169.96 173.24 169.12 170.28 155,000 -1.45(-0.84%)
Feb 03, 2023 171.66 174.95 169.61 171.72 261,422 -0.19(-0.11%)
Feb 02, 2023 166.90 171.91 165.93 171.91 235,934 +5.99(+3.61%)
Feb 01, 2023 161.68 167.85 161.43 165.93 201,514 +4.57(+2.83%)
Jan 31, 2023 158.68 161.37 158.06 161.36 140,581 +3.63(+2.30%)
Jan 30, 2023 157.02 160.79 156.02 157.73 222,038 -0.02(-0.01%)
Jan 27, 2023 153.77 158.29 153.58 157.75 165,570 +4.01(+2.61%)
Jan 26, 2023 151.73 154.70 150.94 153.74 106,812 +3.23(+2.15%)
Jan 25, 2023 150.93 152.59 148.19 150.51 129,134 -1.98(-1.30%)
Jan 24, 2023 151.35 154.61 149.94 152.49 101,968 +0.29(+0.19%)
Jan 23, 2023 149.94 154.25 149.21 152.20 174,841 +2.60(+1.74%)
Jan 20, 2023 145.88 149.69 145.30 149.60 121,070 +5.28(+3.66%)
Jan 19, 2023 143.90 144.63 142.49 144.33 151,628 -0.01(-0.01%)
Jan 18, 2023 148.14 148.88 143.23 144.34 150,269 -2.52(-1.72%)
Jan 17, 2023 149.75 150.88 145.90 146.86 115,079 -2.39(-1.60%)
Jan 13, 2023 147.47 150.13 146.42 149.25 114,687 +0.60(+0.40%)
Jan 12, 2023 144.95 148.66 143.13 148.65 105,131 +5.08(+3.54%)
Jan 11, 2023 142.92 144.84 142.16 143.57 90,546 +1.91(+1.35%)
Jan 10, 2023 138.41 142.22 136.56 141.66 103,730 +4.04(+2.93%)
Jan 09, 2023 138.54 141.39 137.32 137.62 144,316 +0.40(+0.29%)
Jan 06, 2023 136.98 138.78 136.06 137.22 118,371 +2.04(+1.51%)
Jan 05, 2023 134.94 136.80 134.18 135.18 106,447 -0.21(-0.16%)
Jan 04, 2023 133.85 136.06 132.52 135.39 130,009 +2.05(+1.54%)
Jan 03, 2023 138.89 139.13 132.24 133.34 367,425 -4.14(-3.01%)
Dec 30, 2022 138.45 139.03 136.40 137.48 137,286 -2.15(-1.54%)
Dec 29, 2022 139.40 140.34 138.94 139.63 92,627 +1.58(+1.14%)
Dec 28, 2022 141.05 143.30 137.98 138.05 97,168 -2.65(-1.88%)
Dec 27, 2022 141.08 143.04 139.53 140.70 71,392 -0.29(-0.21%)
Dec 23, 2022 140.88 142.07 139.53 140.99 117,586 +1.14(+0.82%)
Dec 22, 2022 140.27 140.27 135.75 139.85 196,504 -2.13(-1.50%)
Dec 21, 2022 142.64 142.64 140.09 141.98 127,778 +1.51(+1.07%)
Dec 20, 2022 137.10 141.50 136.26 140.47 145,605 +3.65(+2.67%)
Dec 19, 2022 140.17 140.89 135.41 136.82 210,709 -2.73(-1.96%)
Dec 16, 2022 135.84 141.24 135.82 139.55 641,905 +0.57(+0.41%)
Dec 15, 2022 142.13 142.60 133.67 138.98 352,008 -4.11(-2.87%)
Dec 14, 2022 143.61 146.85 141.88 143.09 182,756 -0.47(-0.33%)
Dec 13, 2022 146.47 149.53 143.26 143.56 149,260 +0.60(+0.42%)
Dec 12, 2022 139.94 143.88 139.01 142.96 121,275 +2.87(+2.05%)
Dec 09, 2022 140.42 141.77 139.89 140.09 127,646 -0.08(-0.06%)
Dec 08, 2022 142.67 143.12 139.87 140.17 131,864 -1.29(-0.91%)
Dec 07, 2022 139.70 142.83 139.47 141.46 91,525 +1.81(+1.30%)
Dec 06, 2022 140.51 142.00 136.62 139.65 227,087 +0.96(+0.69%)
Dec 05, 2022 146.71 147.66 137.20 138.69 232,116 -8.03(-5.48%)
Dec 02, 2022 147.34 149.15 146.28 146.72 128,231 -2.46(-1.65%)
Dec 01, 2022 145.65 151.07 144.26 149.18 386,801 +3.16(+2.16%)
Nov 30, 2022 144.17 146.03 140.49 146.03 229,650 +1.16(+0.80%)
Nov 29, 2022 144.02 145.69 142.65 144.87 131,991 +1.84(+1.29%)
Nov 28, 2022 147.12 147.91 141.49 143.03 241,630 -5.70(-3.83%)
Nov 25, 2022 148.86 150.35 147.07 148.72 40,063 -0.96(-0.64%)
Nov 23, 2022 148.31 150.57 146.54 149.68 69,619 +1.73(+1.17%)
Nov 22, 2022 148.66 148.66 145.37 147.95 119,225 +0.26(+0.18%)
Nov 21, 2022 142.42 148.23 140.92 147.69 151,472 +3.88(+2.70%)
Nov 18, 2022 150.46 152.89 142.85 143.82 210,085 -3.14(-2.14%)
Nov 17, 2022 141.48 147.56 139.93 146.95 167,649 +2.65(+1.83%)
Nov 16, 2022 149.76 150.27 143.93 144.31 198,750 -7.53(-4.96%)
Nov 15, 2022 153.67 155.26 150.10 151.84 168,077 +1.63(+1.08%)
Nov 14, 2022 149.37 153.97 146.71 150.21 186,807 -0.52(-0.34%)
Nov 11, 2022 146.40 151.31 145.16 150.73 243,404 +4.56(+3.12%)
Nov 10, 2022 144.92 147.68 143.18 146.18 232,058 +6.66(+4.77%)
Nov 09, 2022 140.71 144.67 139.11 139.52 216,691 -2.36(-1.66%)
Nov 08, 2022 143.55 144.29 140.83 141.88 150,275 -1.07(-0.75%)
Nov 07, 2022 140.59 144.66 140.59 142.95 249,824 +3.73(+2.68%)
Nov 04, 2022 136.52 139.32 135.54 139.22 168,963 +5.60(+4.19%)
Nov 03, 2022 131.90 137.40 130.44 133.62 170,798 +0.19(+0.14%)
Nov 02, 2022 139.00 133.21 133.43 191,584 -5.20(-3.75%)
Nov 01, 2022 138.35 140.35 135.23 138.63 268,024 +1.12(+0.81%)
Oct 31, 2022 136.42 138.45 134.60 137.51 199,489 +2.86(+2.12%)
Oct 28, 2022 139.71 140.72 133.79 134.65 233,136 -4.30(-3.09%)
Oct 27, 2022 144.92 146.83 137.19 138.95 337,930 -3.43(-2.41%)
Oct 26, 2022 141.12 149.41 136.38 142.38 588,023 +6.65(+4.90%)
Oct 25, 2022 134.36 138.93 129.96 135.73 524,351 +0.58(+0.43%)
Oct 24, 2022 129.69 136.91 128.49 135.15 306,598 +5.32(+4.10%)
Oct 21, 2022 126.48 130.47 125.78 129.83 355,833 +4.58(+3.65%)
Oct 20, 2022 129.75 130.55 123.33 125.26 230,252 -3.13(-2.44%)
Oct 19, 2022 126.14 129.49 124.67 128.38 256,650 +1.88(+1.49%)
Oct 18, 2022 129.75 131.16 126.01 126.51 220,297 +0.85(+0.68%)
Oct 17, 2022 123.22 126.64 123.10 125.66 190,452 +5.95(+4.97%)
Oct 14, 2022 131.70 133.39 119.31 119.71 301,056 -11.40(-8.70%)
Oct 13, 2022 126.14 132.91 124.43 131.11 242,473 +2.25(+1.75%)
Oct 12, 2022 132.16 132.16 128.74 128.87 171,317 -2.65(-2.01%)
Oct 11, 2022 131.62 136.84 129.65 131.51 397,619 -0.31(-0.24%)
Oct 10, 2022 124.59 133.29 124.59 131.82 271,134 +8.01(+6.47%)
Oct 07, 2022 126.19 126.19 123.16 123.82 342,790 -2.37(-1.88%)
Oct 06, 2022 122.83 126.32 122.03 126.19 164,307 +2.40(+1.94%)
Oct 05, 2022 122.84 124.01 120.42 123.79 123,453 +0.27(+0.22%)
Oct 04, 2022 123.67 123.91 121.05 123.52 243,297 +2.47(+2.04%)
Oct 03, 2022 117.24 123.02 116.08 121.05 203,131 +5.60(+4.85%)
Sep 30, 2022 118.13 118.46 114.72 115.45 281,178 -1.68(-1.43%)
Sep 29, 2022 115.97 117.29 112.37 117.13 389,955 +0.10(+0.09%)
Sep 28, 2022 113.81 118.42 113.53 117.03 232,090 +3.29(+2.89%)
Sep 27, 2022 115.31 115.69 111.34 113.75 330,926 +0.46(+0.41%)
Sep 26, 2022 112.72 115.55 112.52 113.29 333,840 -0.06(-0.05%)
Sep 23, 2022 110.73 113.66 108.45 113.35 306,083 +0.06(+0.05%)
Sep 22, 2022 115.56 115.96 112.85 113.29 278,649 -1.38(-1.20%)
Sep 21, 2022 120.63 120.79 114.36 114.67 208,267 -4.20(-3.53%)
Sep 20, 2022 119.58 119.75 114.42 118.86 293,972 -1.38(-1.15%)
Sep 19, 2022 117.34 122.16 116.86 120.24 299,397 +2.12(+1.79%)
Sep 16, 2022 116.51 118.48 113.77 118.12 657,938 -1.17(-0.98%)
Sep 15, 2022 117.56 122.50 117.56 119.29 374,955 +0.53(+0.45%)
Sep 14, 2022 117.99 119.10 114.38 118.76 349,278 +1.08(+0.92%)
Sep 13, 2022 122.91 123.71 117.40 117.68 424,560 -8.44(-6.69%)
Sep 12, 2022 128.28 128.28 125.52 126.13 289,290 -1.12(-0.88%)
Sep 09, 2022 124.55 128.16 124.55 127.25 230,499 +4.33(+3.52%)
Sep 08, 2022 124.05 125.03 118.30 122.92 519,840 -2.53(-2.02%)
Sep 07, 2022 124.66 127.61 124.32 125.45 222,467 +0.17(+0.14%)
Sep 06, 2022 127.56 127.91 124.31 125.28 217,241 -1.01(-0.80%)
Sep 02, 2022 130.97 131.56 125.35 126.29 188,897 -3.50(-2.69%)
Sep 01, 2022 128.53 130.11 126.40 129.78 187,828 -0.22(-0.17%)
Aug 31, 2022 133.27 133.31 129.42 130.00 157,384 -3.01(-2.26%)
Aug 30, 2022 139.09 139.09 131.48 133.01 226,477 -6.52(-4.67%)
Aug 29, 2022 141.09 141.18 138.38 139.53 119,890 -1.77(-1.25%)
Aug 26, 2022 146.74 147.68 140.23 141.29 235,727 -5.55(-3.78%)
Aug 25, 2022 144.55 147.76 143.89 146.84 169,833 +4.71(+3.31%)
Aug 24, 2022 141.04 143.29 139.62 142.13 171,487 +1.74(+1.24%)
Aug 23, 2022 143.98 145.89 139.47 140.40 243,206 -1.46(-1.03%)
Aug 22, 2022 138.96 143.66 138.96 141.85 232,167 +1.29(+0.92%)
Aug 19, 2022 141.00 142.66 139.79 140.56 200,716 -3.06(-2.13%)
Aug 18, 2022 135.95 146.87 135.25 143.62 417,582 +9.19(+6.84%)
Aug 17, 2022 131.12 134.78 130.35 134.43 181,889 +1.77(+1.33%)
Aug 16, 2022 130.16 135.63 130.16 132.66 278,668 +1.42(+1.08%)
Aug 15, 2022 130.27 132.45 129.41 131.24 159,888 +0.30(+0.23%)
Aug 12, 2022 129.34 132.39 127.87 130.94 230,018 +2.93(+2.29%)
Aug 11, 2022 126.79 129.08 125.02 128.01 184,317 +3.13(+2.50%)
Aug 10, 2022 122.91 126.24 121.75 124.89 241,405 +4.23(+3.50%)
Aug 09, 2022 121.68 122.39 119.73 120.66 164,991 -2.14(-1.74%)
Aug 08, 2022 118.82 123.43 118.06 122.80 325,092 +3.80(+3.19%)
Aug 05, 2022 119.21 120.91 116.49 119.00 242,523 -1.73(-1.43%)
Aug 04, 2022 121.91 123.72 119.95 120.73 257,659 -1.18(-0.97%)
Aug 03, 2022 123.35 124.42 119.93 121.91 485,483 +1.22(+1.01%)
Aug 02, 2022 132.49 134.22 120.50 120.69 746,923 -17.44(-12.62%)
Aug 01, 2022 138.30 141.03 135.83 138.13 306,563 -0.24(-0.17%)
Jul 29, 2022 136.60 141.51 136.60 138.37 321,516 +1.69(+1.24%)
Jul 28, 2022 134.16 139.41 132.64 136.68 394,820 +5.70(+4.35%)
Jul 27, 2022 124.64 132.01 124.52 130.98 359,921 +8.57(+7.00%)
Jul 26, 2022 117.19 127.58 116.40 122.41 852,953 +11.74(+10.61%)
Jul 25, 2022 108.93 112.33 108.92 110.67 308,929 +1.42(+1.30%)
Jul 22, 2022 113.50 113.67 108.24 109.25 288,342 -4.11(-3.62%)
Jul 21, 2022 117.18 117.18 111.53 113.36 398,684 -3.79(-3.23%)
Jul 20, 2022 113.89 117.76 112.68 117.14 216,010 +3.51(+3.09%)
Jul 19, 2022 110.36 114.27 110.04 113.64 181,262 +5.92(+5.49%)
Jul 18, 2022 106.56 109.17 105.35 107.72 242,644 +2.74(+2.61%)
Jul 15, 2022 103.58 105.08 100.58 104.98 132,501 +3.53(+3.48%)
Jul 14, 2022 101.72 101.72 96.89 101.45 132,328 -1.90(-1.84%)
Jul 13, 2022 102.08 104.74 101.17 103.35 177,281 -0.88(-0.84%)
Jul 12, 2022 102.35 106.17 101.66 104.23 195,321 +1.76(+1.72%)
Jul 11, 2022 102.72 104.26 102.12 102.47 118,182 -1.48(-1.42%)
Jul 08, 2022 106.01 106.45 102.19 103.95 232,369 -1.45(-1.37%)
Jul 07, 2022 99.83 106.33 99.37 105.40 305,199 +7.04(+7.15%)
Jul 06, 2022 97.82 99.22 94.32 98.37 281,550 +0.97(+1.00%)
Jul 05, 2022 100.44 100.91 95.15 97.40 502,205 -4.64(-4.54%)
Jul 01, 2022 102.83 106.50 100.30 102.03 338,474 -1.81(-1.74%)
Jun 30, 2022 102.94 106.37 102.38 103.84 265,471 -0.64(-0.61%)
Jun 29, 2022 108.10 108.10 101.61 104.48 269,259 -4.16(-3.83%)
Jun 28, 2022 110.84 112.50 108.64 108.64 120,786 -1.73(-1.57%)
Jun 27, 2022 108.27 112.44 107.65 110.37 158,523 +2.89(+2.69%)
Jun 24, 2022 104.71 109.22 104.18 107.48 326,611 +4.00(+3.86%)
Jun 23, 2022 106.81 107.70 101.11 103.48 244,993 -3.90(-3.63%)
Jun 22, 2022 105.62 107.87 102.18 107.38 250,372 +0.01(+0.01%)
Jun 21, 2022 108.99 111.15 106.71 107.37 237,147 -1.71(-1.57%)
Jun 17, 2022 111.94 112.61 108.86 109.08 392,173 -0.53(-0.48%)
Jun 16, 2022 119.05 119.28 106.91 109.61 403,259 -12.65(-10.35%)
Jun 15, 2022 124.55 126.14 118.78 122.26 211,526 -1.49(-1.20%)
Jun 14, 2022 120.20 124.26 119.82 123.74 190,047 +3.93(+3.28%)
Jun 13, 2022 127.70 129.43 118.37 119.82 434,542 -12.39(-9.37%)
Jun 10, 2022 132.33 136.77 130.94 132.21 169,253 -3.75(-2.76%)
Jun 09, 2022 141.19 141.57 135.87 135.95 218,135 -6.75(-4.73%)
Jun 08, 2022 145.14 146.13 142.28 142.71 206,968 -3.19(-2.18%)
Jun 07, 2022 142.45 146.69 140.03 145.89 243,995 +2.67(+1.86%)
Jun 06, 2022 137.18 146.34 136.36 143.23 356,097 +8.43(+6.26%)
Jun 03, 2022 132.03 135.12 128.96 134.79 310,358 +1.43(+1.07%)
Jun 02, 2022 125.60 134.47 125.58 133.37 166,164 +8.47(+6.78%)
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.