Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 254.80 263.99 253.92 262.76 220,885 +9.59(+3.79%)
Mar 27, 2024 251.51 256.33 251.45 253.17 167,110 +4.14(+1.66%)
Mar 26, 2024 246.84 250.48 243.99 249.03 178,323 +4.02(+1.64%)
Mar 25, 2024 247.50 247.93 242.57 245.01 146,683 -1.62(-0.66%)
Mar 22, 2024 247.89 248.07 244.38 246.63 113,115 -1.98(-0.80%)
Mar 21, 2024 240.71 249.26 240.71 248.61 165,801 +11.28(+4.75%)
Mar 20, 2024 230.24 238.36 229.69 237.33 115,481 +7.64(+3.33%)
Mar 19, 2024 228.63 230.23 224.97 229.69 114,073 +0.03(+0.01%)
Mar 18, 2024 225.68 233.80 222.37 229.66 164,291 +4.04(+1.79%)
Mar 15, 2024 220.01 228.16 220.01 225.62 838,255 +3.78(+1.70%)
Mar 14, 2024 226.67 226.67 218.83 221.84 197,570 -3.68(-1.63%)
Mar 13, 2024 220.12 227.45 218.66 225.52 323,795 +7.12(+3.26%)
Mar 12, 2024 221.36 221.48 217.78 218.40 113,201 -2.26(-1.02%)
Mar 11, 2024 222.48 222.48 218.23 220.66 153,115 -2.64(-1.18%)
Mar 08, 2024 225.90 229.88 221.98 223.30 140,058 -1.31(-0.58%)
Mar 07, 2024 221.68 225.00 218.87 224.61 166,631 +3.11(+1.40%)
Mar 06, 2024 225.42 226.13 221.38 221.50 123,322 -0.43(-0.19%)
Mar 05, 2024 233.39 235.62 220.45 221.93 170,170 -12.64(-5.39%)
Mar 04, 2024 241.11 242.64 234.04 234.57 188,935 -6.98(-2.89%)
Mar 01, 2024 240.50 242.92 237.01 241.55 182,432 +0.57(+0.24%)
Feb 29, 2024 238.76 241.18 235.48 240.98 208,364 +6.00(+2.55%)
Feb 28, 2024 231.39 236.83 229.94 234.98 158,924 +3.62(+1.56%)
Feb 27, 2024 225.70 232.32 224.75 231.36 158,543 +6.85(+3.05%)
Feb 26, 2024 220.23 226.76 220.23 224.51 158,889 +4.12(+1.87%)
Feb 23, 2024 218.06 221.24 215.49 220.39 101,897 +3.82(+1.76%)
Feb 22, 2024 219.13 222.63 216.07 216.57 157,968 -1.88(-0.86%)
Feb 21, 2024 217.45 219.37 214.23 218.45 165,074 -0.72(-0.33%)
Feb 20, 2024 223.30 225.95 218.83 219.17 205,972 -7.98(-3.51%)
Feb 16, 2024 236.86 236.91 226.73 227.15 133,958 -10.98(-4.61%)
Feb 15, 2024 234.14 238.48 228.98 238.13 207,804 +5.62(+2.42%)
Feb 14, 2024 244.98 249.98 231.81 232.51 301,665 -3.81(-1.61%)
Feb 13, 2024 238.60 239.71 232.33 236.32 231,236 -9.34(-3.80%)
Feb 12, 2024 244.29 246.73 242.23 245.66 132,825 +1.37(+0.56%)
Feb 09, 2024 238.97 246.56 237.35 244.29 393,468 +7.16(+3.02%)
Feb 08, 2024 230.33 237.49 228.88 237.13 171,033 +6.94(+3.01%)
Feb 07, 2024 224.84 230.41 223.47 230.19 82,122 +6.81(+3.05%)
Feb 06, 2024 225.49 227.95 221.72 223.38 133,796 -2.78(-1.23%)
Feb 05, 2024 229.35 229.59 222.88 226.16 128,673 -5.56(-2.40%)
Feb 02, 2024 229.91 232.99 227.98 231.72 109,292 +0.46(+0.20%)
Feb 01, 2024 227.73 232.88 226.36 231.26 185,659 +5.78(+2.56%)
Jan 31, 2024 230.02 230.83 224.24 225.48 174,946 -4.27(-1.86%)
Jan 30, 2024 220.04 234.27 218.84 229.75 261,531 +8.63(+3.90%)
Jan 29, 2024 221.65 222.35 219.54 221.12 122,147 +0.31(+0.14%)
Jan 26, 2024 221.31 223.16 218.80 220.81 114,247 +1.69(+0.77%)
Jan 25, 2024 219.98 220.31 217.57 219.12 104,847 +2.72(+1.26%)
Jan 24, 2024 219.12 221.89 215.00 216.40 145,163 +1.10(+0.51%)
Jan 23, 2024 220.77 221.87 214.60 215.30 120,052 -2.59(-1.19%)
Jan 22, 2024 213.37 218.17 213.06 217.89 228,148 +5.91(+2.79%)
Jan 19, 2024 213.18 214.30 209.98 211.98 117,279 -0.24(-0.11%)
Jan 18, 2024 211.78 212.22 208.04 212.22 146,365 +2.72(+1.30%)
Jan 17, 2024 208.35 212.98 208.31 209.50 157,874 -2.07(-0.98%)
Jan 16, 2024 214.09 215.59 210.98 211.57 195,216 -4.72(-2.18%)
Jan 12, 2024 216.73 216.99 213.67 216.29 140,601 +1.52(+0.71%)
Jan 11, 2024 213.74 215.16 211.50 214.77 173,123 +1.30(+0.61%)
Jan 10, 2024 212.30 214.35 210.45 213.47 88,682 +0.27(+0.13%)
Jan 09, 2024 211.93 213.68 206.99 213.20 140,380 -1.78(-0.83%)
Jan 08, 2024 216.04 216.04 213.70 214.98 189,508 +0.13(+0.06%)
Jan 05, 2024 217.51 218.57 214.05 214.85 192,008 -4.31(-1.97%)
Jan 04, 2024 215.12 219.64 212.30 219.16 194,150 +4.58(+2.13%)
Jan 03, 2024 214.38 215.91 210.00 214.58 415,158 -0.40(-0.19%)
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.