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 31, 2022 126.49 126.56 123.91 124.90 154,741 -1.95(-1.54%)
May 27, 2022 123.95 127.54 123.95 126.85 141,869 +3.10(+2.50%)
May 26, 2022 120.56 124.88 120.56 123.75 129,187 +3.95(+3.29%)
May 25, 2022 118.17 121.52 117.89 119.81 140,112 +1.32(+1.11%)
May 24, 2022 118.08 119.38 114.55 118.49 180,482 -0.59(-0.50%)
May 23, 2022 121.62 122.94 118.24 119.08 154,294 -1.13(-0.94%)
May 20, 2022 125.49 125.49 118.58 120.21 254,078 -3.40(-2.75%)
May 19, 2022 123.20 126.01 122.69 123.60 240,295 -1.27(-1.02%)
May 18, 2022 126.47 127.92 122.66 124.87 230,326 -4.32(-3.34%)
May 17, 2022 127.33 129.60 126.43 129.19 138,542 +4.81(+3.87%)
May 16, 2022 127.55 127.80 122.44 124.37 139,879 -2.92(-2.29%)
May 13, 2022 126.08 130.36 125.14 127.29 187,833 +2.73(+2.19%)
May 12, 2022 120.39 124.72 119.11 124.56 216,211 +2.81(+2.31%)
May 11, 2022 125.78 127.35 120.98 121.76 213,780 -3.76(-2.99%)
May 10, 2022 127.46 128.88 121.92 125.51 242,640 +0.50(+0.40%)
May 09, 2022 126.16 129.11 124.12 125.01 269,470 -3.48(-2.71%)
May 06, 2022 129.98 129.98 121.43 128.49 295,059 -1.46(-1.12%)
May 05, 2022 131.03 133.88 126.92 129.95 260,881 -4.01(-2.99%)
May 04, 2022 125.73 134.77 125.36 133.96 388,800 +10.62(+8.61%)
May 03, 2022 116.75 124.33 116.70 123.33 255,247 +6.04(+5.15%)
May 02, 2022 115.34 117.31 112.00 117.29 264,426 +4.59(+4.07%)
Apr 29, 2022 113.99 117.14 109.65 112.70 407,543 +2.02(+1.82%)
Apr 28, 2022 107.74 111.19 105.51 110.69 228,255 +4.79(+4.52%)
Apr 27, 2022 104.96 107.52 104.63 105.90 162,420 +1.23(+1.17%)
Apr 26, 2022 105.92 107.67 103.31 104.67 278,771 -2.47(-2.30%)
Apr 25, 2022 103.63 107.44 101.94 107.14 302,753 +2.20(+2.09%)
Apr 22, 2022 108.90 109.55 104.53 104.94 167,698 -4.31(-3.94%)
Apr 21, 2022 113.35 114.83 108.45 109.25 209,218 -3.68(-3.26%)
Apr 20, 2022 112.61 114.17 111.27 112.92 169,075 +1.22(+1.09%)
Apr 19, 2022 108.66 111.88 108.60 111.70 224,973 +3.32(+3.06%)
Apr 18, 2022 106.45 109.32 106.45 108.39 185,810 +1.81(+1.70%)
Apr 14, 2022 109.11 110.84 105.89 106.58 133,203 -2.53(-2.32%)
Apr 13, 2022 105.42 109.55 105.42 109.11 124,728 +3.74(+3.55%)
Apr 12, 2022 105.45 107.98 105.21 105.37 155,620 +1.13(+1.08%)
Apr 11, 2022 105.90 107.26 103.83 104.24 149,921 -2.39(-2.24%)
Apr 08, 2022 106.10 109.90 106.07 106.63 207,786 +0.18(+0.17%)
Apr 07, 2022 106.70 108.53 103.59 106.45 278,735 -0.45(-0.42%)
Apr 06, 2022 109.90 109.94 106.19 106.90 180,198 -3.75(-3.39%)
Apr 05, 2022 113.97 114.92 110.57 110.65 152,046 -3.82(-3.33%)
Apr 04, 2022 118.86 119.70 113.58 114.46 162,836 -3.57(-3.02%)
Apr 01, 2022 114.96 118.16 113.11 118.03 276,785 +4.07(+3.57%)
Mar 31, 2022 118.33 119.99 113.38 113.96 275,266 -4.25(-3.59%)
Mar 30, 2022 123.73 124.38 117.04 118.21 168,363 -5.12(-4.16%)
Mar 29, 2022 120.20 123.86 120.20 123.33 214,634 +4.76(+4.01%)
Mar 28, 2022 122.95 122.98 115.75 118.58 322,699 -4.42(-3.59%)
Mar 25, 2022 127.93 128.05 122.14 122.99 201,075 -4.94(-3.87%)
Mar 24, 2022 129.04 129.34 126.26 127.94 291,148 -0.07(-0.05%)
Mar 23, 2022 130.85 132.10 127.65 128.01 121,171 -3.77(-2.86%)
Mar 22, 2022 131.29 133.85 130.18 131.77 159,984 +1.24(+0.95%)
Mar 21, 2022 135.19 137.10 129.61 130.54 355,906 -4.79(-3.54%)
Mar 18, 2022 129.18 135.70 127.82 135.33 461,445 +6.54(+5.08%)
Mar 17, 2022 126.84 129.84 126.69 128.79 198,119 +2.90(+2.30%)
Mar 16, 2022 123.61 126.31 122.00 125.89 194,242 +3.39(+2.76%)
Mar 15, 2022 121.25 122.75 119.90 122.50 145,253 +2.08(+1.73%)
Mar 14, 2022 125.49 125.86 117.06 120.43 258,176 -4.88(-3.89%)
Mar 11, 2022 124.94 127.86 124.62 125.30 310,266 +0.68(+0.55%)
Mar 10, 2022 119.86 124.74 119.63 124.62 258,346 +2.26(+1.84%)
Mar 09, 2022 119.17 122.71 118.35 122.36 185,821 +5.98(+5.14%)
Mar 08, 2022 116.25 120.79 115.19 116.38 293,431 +0.03(+0.03%)
Mar 07, 2022 114.31 119.08 114.25 116.35 298,633 +1.85(+1.61%)
Mar 04, 2022 114.47 115.79 112.95 114.50 196,746 -1.86(-1.60%)
Mar 03, 2022 117.35 118.29 114.12 116.36 128,226 -0.99(-0.84%)
Mar 02, 2022 114.28 118.34 114.20 117.35 160,075 +4.02(+3.54%)
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.