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 (%)
Sep 29, 2023 186.19 186.19 182.05 182.42 138,585 -2.24(-1.21%)
Sep 28, 2023 181.27 186.08 179.12 184.66 314,378 +4.13(+2.29%)
Sep 27, 2023 177.41 181.13 176.77 180.53 269,960 +5.21(+2.97%)
Sep 26, 2023 178.79 178.96 174.49 175.32 286,713 -3.50(-1.96%)
Sep 25, 2023 173.24 179.28 177.14 178.82 212,335 +4.63(+2.66%)
Sep 22, 2023 175.03 177.97 174.04 174.19 297,384 -0.17(-0.10%)
Sep 21, 2023 175.70 177.97 174.20 174.36 258,799 -3.04(-1.71%)
Sep 20, 2023 178.96 181.06 177.36 177.40 304,743 -1.05(-0.59%)
Sep 19, 2023 176.02 179.32 175.89 178.45 295,262 +2.71(+1.54%)
Sep 18, 2023 173.58 177.28 173.58 175.74 211,021 +3.06(+1.77%)
Sep 15, 2023 174.70 176.08 171.04 172.68 811,521 -2.02(-1.16%)
Sep 14, 2023 169.76 175.96 168.00 174.70 299,290 +6.70(+3.99%)
Sep 13, 2023 166.50 168.99 163.02 168.00 255,683 +1.10(+0.66%)
Sep 12, 2023 166.32 169.31 165.66 166.91 187,891 -0.10(-0.06%)
Sep 11, 2023 167.38 168.66 166.38 167.00 196,616 +1.03(+0.62%)
Sep 08, 2023 164.97 166.15 163.48 165.98 148,178 +0.24(+0.14%)
Sep 07, 2023 168.03 168.54 164.97 165.74 218,083 -2.58(-1.53%)
Sep 06, 2023 164.45 168.66 164.45 168.31 227,076 +4.61(+2.82%)
Sep 05, 2023 164.72 166.10 161.37 163.71 323,855 -3.00(-1.80%)
Sep 01, 2023 166.36 167.76 164.80 166.71 188,852 +1.93(+1.17%)
Aug 31, 2023 165.34 166.09 162.18 164.78 175,140 -0.56(-0.34%)
Aug 30, 2023 165.61 166.17 163.69 165.34 203,352 -0.02(-0.01%)
Aug 29, 2023 162.35 165.43 161.34 165.36 162,067 +2.40(+1.47%)
Aug 28, 2023 160.87 163.69 160.17 162.96 169,323 +3.30(+2.07%)
Aug 25, 2023 160.91 162.44 157.38 159.66 139,531 -0.91(-0.57%)
Aug 24, 2023 161.96 163.46 158.48 160.57 181,474 -2.11(-1.30%)
Aug 23, 2023 159.66 163.50 157.74 162.68 137,621 +3.26(+2.04%)
Aug 22, 2023 161.61 161.64 157.76 159.42 279,417 -0.36(-0.23%)
Aug 21, 2023 160.27 161.59 157.08 159.78 155,355 -0.61(-0.38%)
Aug 18, 2023 156.22 161.23 156.22 160.39 278,496 +2.23(+1.41%)
Aug 17, 2023 161.44 162.92 157.98 158.16 136,948 -3.09(-1.92%)
Aug 16, 2023 166.46 168.91 161.02 161.25 167,364 -5.96(-3.56%)
Aug 15, 2023 164.78 168.18 163.57 167.21 147,331 +1.24(+0.75%)
Aug 14, 2023 164.63 166.42 160.98 165.97 207,221 +1.03(+0.62%)
Aug 11, 2023 164.85 165.62 163.15 164.94 200,724 -0.73(-0.44%)
Aug 10, 2023 166.97 169.40 162.68 165.67 177,076 -1.33(-0.80%)
Aug 09, 2023 169.90 170.46 165.97 167.00 135,157 -2.54(-1.50%)
Aug 08, 2023 168.82 170.88 167.41 169.53 166,350 -1.26(-0.74%)
Aug 07, 2023 165.82 171.70 164.42 170.79 166,539 +4.98(+3.00%)
Aug 04, 2023 165.81 166.99 163.69 165.82 169,362 +0.79(+0.48%)
Aug 03, 2023 166.66 166.66 161.58 165.03 229,161 -1.79(-1.07%)
Aug 02, 2023 172.04 174.48 166.31 166.81 243,525 -5.84(-3.38%)
Aug 01, 2023 170.79 174.29 169.73 172.65 321,130 +2.00(+1.17%)
Jul 31, 2023 165.88 171.72 164.64 170.66 337,395 +5.17(+3.12%)
Jul 28, 2023 164.70 166.32 163.24 165.49 242,228 +1.46(+0.89%)
Jul 27, 2023 162.59 169.47 161.08 164.03 401,204 +4.48(+2.81%)
Jul 26, 2023 154.97 162.43 150.48 159.55 973,690 -1.51(-0.94%)
Jul 25, 2023 162.69 164.34 159.13 161.06 487,242 -1.59(-0.98%)
Jul 24, 2023 163.60 166.35 161.85 162.65 361,848 -0.61(-0.37%)
Jul 21, 2023 168.56 171.20 162.47 163.26 406,973 -4.69(-2.79%)
Jul 20, 2023 174.15 175.13 167.75 167.94 303,524 -5.29(-3.05%)
Jul 19, 2023 178.14 178.14 172.81 173.23 268,506 -3.65(-2.06%)
Jul 18, 2023 170.81 177.17 169.40 176.88 450,566 +6.34(+3.72%)
Jul 17, 2023 175.96 177.26 170.28 170.54 315,537 -5.55(-3.15%)
Jul 14, 2023 178.87 178.87 173.16 176.09 188,820 -3.41(-1.90%)
Jul 13, 2023 178.99 180.66 177.89 179.50 141,059 +0.76(+0.43%)
Jul 12, 2023 181.55 181.95 178.27 178.74 129,854 +0.99(+0.56%)
Jul 11, 2023 181.40 181.40 177.74 177.75 107,627 -2.40(-1.33%)
Jul 10, 2023 175.71 180.46 175.42 180.15 113,260 +3.98(+2.26%)
Jul 07, 2023 174.04 178.20 172.06 176.17 195,199 +2.40(+1.38%)
Jul 06, 2023 178.14 181.75 173.40 173.77 226,266 -6.54(-3.63%)
Jul 05, 2023 185.58 185.91 179.36 180.31 289,016 -6.32(-3.39%)
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.