Skip to main content

Encore Wire Cp (NQ: WIRE )

261.49 +8.30 (+3.28%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 168.99 170.54 162.42 163.62 206,290 -6.71(-3.94%)
May 30, 2023 170.95 173.01 168.85 170.33 119,388 -0.31(-0.18%)
May 26, 2023 171.94 173.41 168.03 170.64 198,260 +0.15(+0.09%)
May 25, 2023 162.45 171.09 161.75 170.49 212,760 +8.72(+5.39%)
May 24, 2023 159.85 162.96 159.81 161.77 266,253 +1.82(+1.14%)
May 23, 2023 163.30 164.09 158.95 159.95 245,211 -4.00(-2.44%)
May 22, 2023 169.00 169.25 163.74 163.95 159,083 -3.90(-2.32%)
May 19, 2023 169.60 169.94 165.92 167.85 174,952 +0.74(+0.44%)
May 18, 2023 165.71 167.55 162.89 167.11 156,899 +1.55(+0.94%)
May 17, 2023 164.53 165.79 161.25 165.56 180,145 +2.07(+1.27%)
May 16, 2023 164.45 165.85 162.81 163.49 270,922 -2.38(-1.43%)
May 15, 2023 163.74 166.41 162.16 165.87 255,203 +2.60(+1.59%)
May 12, 2023 164.75 166.30 161.72 163.27 288,228 -0.90(-0.55%)
May 11, 2023 169.73 170.24 162.69 164.17 314,125 -7.60(-4.42%)
May 10, 2023 170.81 172.40 168.16 171.76 295,643 +3.67(+2.18%)
May 09, 2023 167.12 168.52 165.09 168.10 221,085 +1.53(+0.92%)
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%)
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.