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 (%)
Dec 29, 2023 213.57 215.03 211.84 213.58 126,493 -0.81(-0.38%)
Dec 28, 2023 214.71 216.59 213.34 214.39 89,632 -0.42(-0.20%)
Dec 27, 2023 215.81 217.73 214.07 214.81 193,123 -0.17(-0.08%)
Dec 26, 2023 214.29 218.98 214.29 214.98 208,304 +1.11(+0.52%)
Dec 22, 2023 218.28 218.28 212.94 213.87 165,159 -3.11(-1.43%)
Dec 21, 2023 218.10 220.58 214.85 216.98 109,070 +2.05(+0.95%)
Dec 20, 2023 216.80 221.50 214.78 214.93 159,777 -0.94(-0.44%)
Dec 19, 2023 215.57 217.37 214.40 215.87 139,588 +2.61(+1.22%)
Dec 18, 2023 213.85 214.93 211.34 213.26 176,143 +1.98(+0.94%)
Dec 15, 2023 211.98 214.41 209.17 211.28 1,164,849 +1.30(+0.62%)
Dec 14, 2023 207.37 214.61 205.48 209.98 354,096 +6.68(+3.29%)
Dec 13, 2023 196.80 203.59 191.12 203.30 256,493 +7.42(+3.79%)
Dec 12, 2023 195.28 198.06 192.32 195.88 227,971 +0.73(+0.37%)
Dec 11, 2023 192.55 195.65 192.55 195.15 118,750 +3.24(+1.69%)
Dec 08, 2023 190.83 194.45 190.71 191.91 176,576 +1.46(+0.77%)
Dec 07, 2023 191.59 191.87 188.75 190.45 94,529 -0.74(-0.39%)
Dec 06, 2023 188.21 193.11 188.21 191.19 168,532 +5.10(+2.74%)
Dec 05, 2023 188.37 189.96 184.08 186.09 127,340 -3.79(-2.00%)
Dec 04, 2023 186.74 190.58 186.53 189.88 114,484 +1.51(+0.80%)
Dec 01, 2023 183.98 189.62 183.18 188.37 189,249 +4.09(+2.22%)
Nov 30, 2023 185.71 185.71 183.23 184.28 162,564 -0.04(-0.02%)
Nov 29, 2023 190.25 190.38 181.79 184.32 175,246 -2.99(-1.60%)
Nov 28, 2023 195.94 195.94 185.96 187.31 437,990 -8.68(-4.43%)
Nov 27, 2023 196.05 197.16 194.34 195.99 110,849 -0.86(-0.44%)
Nov 24, 2023 194.24 197.32 194.24 196.85 43,076 +2.44(+1.26%)
Nov 22, 2023 196.69 198.57 194.01 194.41 86,653 -0.14(-0.07%)
Nov 21, 2023 191.89 196.00 191.89 194.55 121,111 +2.24(+1.16%)
Nov 20, 2023 194.38 194.50 190.61 192.31 135,959 -1.41(-0.73%)
Nov 17, 2023 194.08 195.60 192.64 193.72 193,945 +0.74(+0.38%)
Nov 16, 2023 199.39 200.34 190.68 192.98 169,436 -7.36(-3.67%)
Nov 15, 2023 199.56 205.17 199.12 200.34 191,581 +0.42(+0.21%)
Nov 14, 2023 190.23 203.10 190.23 199.92 308,298 +13.18(+7.06%)
Nov 13, 2023 185.86 189.17 185.86 186.74 105,546 +0.42(+0.23%)
Nov 10, 2023 184.11 186.64 180.68 186.32 166,011 +3.93(+2.15%)
Nov 09, 2023 187.74 189.13 181.98 182.39 147,271 -3.37(-1.81%)
Nov 08, 2023 183.17 186.72 181.48 185.76 159,226 +2.98(+1.63%)
Nov 07, 2023 185.43 186.21 182.36 182.78 101,624 -3.02(-1.63%)
Nov 06, 2023 188.44 189.18 184.58 185.80 137,916 -2.70(-1.43%)
Nov 03, 2023 184.98 190.75 183.30 188.50 148,415 +6.26(+3.43%)
Nov 02, 2023 180.61 182.71 178.87 182.24 144,504 +3.37(+1.88%)
Nov 01, 2023 178.33 179.86 176.57 178.87 137,676 +0.06(+0.03%)
Oct 31, 2023 178.32 179.92 175.92 178.81 186,412 +0.50(+0.28%)
Oct 30, 2023 178.56 180.56 176.55 178.31 244,691 +1.39(+0.79%)
Oct 27, 2023 177.20 179.30 174.12 176.92 312,760 -0.28(-0.16%)
Oct 26, 2023 176.89 178.17 172.59 177.20 278,809 +2.18(+1.24%)
Oct 25, 2023 172.38 178.03 168.17 175.02 486,471 +6.73(+4.00%)
Oct 24, 2023 174.20 175.39 166.16 168.29 325,922 -1.90(-1.12%)
Oct 23, 2023 169.37 172.24 168.48 170.19 260,478 +0.59(+0.35%)
Oct 20, 2023 173.23 174.93 169.24 169.60 245,765 -3.58(-2.07%)
Oct 19, 2023 176.23 176.57 172.45 173.18 272,326 -2.00(-1.14%)
Oct 18, 2023 182.23 182.86 174.20 175.18 263,097 -9.04(-4.91%)
Oct 17, 2023 179.42 186.02 179.42 184.22 195,836 +3.84(+2.13%)
Oct 16, 2023 178.76 182.13 178.66 180.38 189,985 +2.19(+1.23%)
Oct 13, 2023 187.52 188.85 176.76 178.19 353,929 -8.68(-4.64%)
Oct 12, 2023 191.29 191.29 186.52 186.87 258,810 -4.40(-2.30%)
Oct 11, 2023 192.17 192.46 189.66 191.27 156,232 +1.25(+0.66%)
Oct 10, 2023 186.32 191.98 186.32 190.02 205,320 +3.93(+2.11%)
Oct 09, 2023 180.94 186.57 180.94 186.09 184,122 +4.30(+2.37%)
Oct 06, 2023 176.40 183.43 176.40 181.79 221,837 +5.05(+2.86%)
Oct 05, 2023 175.31 177.67 174.98 176.74 151,961 +1.38(+0.79%)
Oct 04, 2023 176.96 178.23 174.30 175.36 217,366 -1.73(-0.98%)
Oct 03, 2023 179.12 180.70 175.84 177.09 184,409 -3.01(-1.67%)
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.