Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Corp (NQ: WIRE )

289.84 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 288.51 289.33 288.38 288.71 335,574 +0.21(+0.07%)
May 30, 2024 288.33 288.88 288.28 288.50 412,664 +0.17(+0.06%)
May 29, 2024 287.98 288.51 287.98 288.33 685,946 +10.48(+3.77%)
May 28, 2024 279.13 281.58 276.83 277.85 357,956 -0.82(-0.29%)
May 24, 2024 278.28 279.59 277.82 278.67 196,715 +1.75(+0.63%)
May 23, 2024 277.53 279.96 276.66 276.92 300,670 -0.20(-0.07%)
May 22, 2024 279.49 279.89 275.98 277.12 360,247 -2.17(-0.78%)
May 21, 2024 279.63 281.47 278.98 279.29 292,137 -1.19(-0.42%)
May 20, 2024 281.11 281.38 277.22 280.48 417,801 -0.07(-0.02%)
May 17, 2024 282.67 282.67 280.04 280.55 254,837 -1.43(-0.51%)
May 16, 2024 282.01 282.67 280.83 281.98 209,917 +0.00(+0.00%)
May 15, 2024 281.58 282.98 281.23 281.98 260,306 +0.75(+0.27%)
May 14, 2024 281.96 282.23 280.95 281.23 85,850 +0.75(+0.27%)
May 13, 2024 282.48 282.48 280.48 280.48 234,111 -0.40(-0.14%)
May 10, 2024 280.60 281.88 279.98 280.88 151,154 +0.54(+0.19%)
May 09, 2024 281.25 282.21 279.89 280.34 137,564 -0.66(-0.23%)
May 08, 2024 280.68 282.32 280.43 281.00 111,295 -0.18(-0.06%)
May 07, 2024 281.98 282.81 280.08 281.18 121,249 +0.26(+0.09%)
May 06, 2024 283.35 283.98 279.98 280.92 194,787 -2.10(-0.74%)
May 03, 2024 282.12 284.61 280.83 283.02 170,104 +2.22(+0.79%)
May 02, 2024 281.81 282.98 280.79 280.80 165,854 -0.18(-0.06%)
May 01, 2024 281.27 284.18 279.75 280.98 198,462 +1.64(+0.59%)
Apr 30, 2024 283.80 284.58 279.09 279.34 329,543 -3.67(-1.30%)
Apr 29, 2024 285.13 286.28 282.98 283.01 208,335 -1.86(-0.65%)
Apr 26, 2024 284.04 287.38 284.00 284.87 288,650 +0.83(+0.29%)
Apr 25, 2024 282.66 285.76 281.69 284.04 233,548 +1.65(+0.58%)
Apr 24, 2024 284.78 286.98 282.39 282.39 495,807 -1.19(-0.42%)
Apr 23, 2024 284.87 286.11 283.23 283.58 339,581 +0.51(+0.18%)
Apr 22, 2024 286.69 288.47 283.07 283.07 541,995 -1.31(-0.46%)
Apr 19, 2024 285.15 287.98 283.21 284.38 623,665 -2.60(-0.91%)
Apr 18, 2024 287.72 289.07 284.97 286.98 863,704 -0.23(-0.08%)
Apr 17, 2024 289.86 289.98 286.31 287.21 960,098 -2.47(-0.85%)
Apr 16, 2024 289.98 290.60 288.36 289.68 1,190,074 -1.53(-0.53%)
Apr 15, 2024 288.94 295.88 287.97 291.21 3,098,507 +30.25(+11.59%)
Apr 12, 2024 259.38 261.32 256.71 260.96 135,968 +0.53(+0.20%)
Apr 11, 2024 257.86 261.30 254.85 260.43 110,514 +2.15(+0.83%)
Apr 10, 2024 256.37 259.76 250.98 258.28 129,166 -2.81(-1.08%)
Apr 09, 2024 268.86 269.67 260.49 261.09 157,467 -8.16(-3.03%)
Apr 08, 2024 271.88 271.88 268.46 269.25 112,632 +0.62(+0.23%)
Apr 05, 2024 264.65 271.07 264.09 268.63 173,304 +4.70(+1.78%)
Apr 04, 2024 269.32 271.34 263.56 263.93 199,994 -3.33(-1.25%)
Apr 03, 2024 262.38 269.02 257.16 267.26 153,311 +4.88(+1.86%)
Apr 02, 2024 263.86 263.86 257.58 262.38 217,056 -4.98(-1.86%)
Apr 01, 2024 263.95 267.60 261.45 267.36 200,704 +4.62(+1.76%)
Mar 28, 2024 254.78 263.97 253.90 262.74 220,900 +9.59(+3.79%)
Mar 27, 2024 251.49 256.31 251.43 253.15 167,122 +4.14(+1.66%)
Mar 26, 2024 246.82 250.46 243.97 249.01 178,335 +4.02(+1.64%)
Mar 25, 2024 247.48 247.91 242.56 245.00 146,694 -1.62(-0.66%)
Mar 22, 2024 247.87 248.05 244.37 246.62 113,123 -1.98(-0.80%)
Mar 21, 2024 240.69 249.24 240.69 248.59 165,812 +11.28(+4.75%)
Mar 20, 2024 230.23 238.34 229.68 237.32 115,489 +7.64(+3.33%)
Mar 19, 2024 228.62 230.22 224.95 229.68 114,081 +0.03(+0.01%)
Mar 18, 2024 225.67 233.78 222.36 229.65 164,302 +4.04(+1.79%)
Mar 15, 2024 220.00 228.15 220.00 225.61 838,313 +3.78(+1.70%)
Mar 14, 2024 226.66 226.66 218.82 221.83 197,584 -3.68(-1.63%)
Mar 13, 2024 220.11 227.43 218.64 225.51 323,817 +7.12(+3.26%)
Mar 12, 2024 221.35 221.47 217.77 218.39 113,209 -2.26(-1.02%)
Mar 11, 2024 222.47 222.47 218.22 220.65 153,126 -2.64(-1.18%)
Mar 08, 2024 225.89 229.86 221.97 223.29 140,068 -1.31(-0.58%)
Mar 07, 2024 221.67 224.99 218.86 224.60 166,642 +3.11(+1.40%)
Mar 06, 2024 225.41 226.12 221.36 221.49 123,330 -0.43(-0.19%)
Mar 05, 2024 233.38 235.61 220.43 221.92 170,182 -12.64(-5.39%)
Mar 04, 2024 241.09 242.62 234.03 234.56 188,948 -6.98(-2.89%)
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.