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 (%)
Jun 30, 2021 75.28 75.98 74.98 75.66 91,696 +0.24(+0.32%)
Jun 29, 2021 75.98 76.58 74.95 75.42 68,543 -0.29(-0.38%)
Jun 28, 2021 77.76 78.87 75.40 75.71 113,270 -1.41(-1.83%)
Jun 25, 2021 77.47 78.12 76.87 77.12 256,440 -0.27(-0.35%)
Jun 24, 2021 77.21 77.72 76.37 77.39 62,635 +0.54(+0.70%)
Jun 23, 2021 77.60 77.60 76.18 76.85 73,664 -0.37(-0.48%)
Jun 22, 2021 76.59 78.14 75.71 77.22 72,245 +0.47(+0.61%)
Jun 21, 2021 74.87 77.25 74.72 76.75 96,548 +2.43(+3.26%)
Jun 18, 2021 76.89 77.75 74.00 74.32 232,692 -4.38(-5.57%)
Jun 17, 2021 81.81 81.81 78.11 78.70 137,661 -3.11(-3.81%)
Jun 16, 2021 82.26 82.26 81.15 81.82 92,426 -0.87(-1.05%)
Jun 15, 2021 81.79 82.69 81.59 82.69 50,222 +1.14(+1.40%)
Jun 14, 2021 82.89 82.89 81.18 81.55 48,008 -0.65(-0.79%)
Jun 11, 2021 81.60 82.37 81.30 82.20 46,502 +0.79(+0.97%)
Jun 10, 2021 82.17 82.17 81.13 81.41 53,594 -0.33(-0.40%)
Jun 09, 2021 82.57 82.97 81.28 81.74 70,224 -0.84(-1.02%)
Jun 08, 2021 81.77 82.86 80.80 82.58 73,627 +0.71(+0.87%)
Jun 07, 2021 81.41 82.13 81.22 81.87 75,805 -0.09(-0.11%)
Jun 04, 2021 81.47 82.11 80.25 81.96 68,327 +0.85(+1.05%)
Jun 03, 2021 80.71 81.23 80.10 81.11 121,868 -0.22(-0.27%)
Jun 02, 2021 82.76 83.19 81.11 81.33 122,127 -1.46(-1.76%)
Jun 01, 2021 82.78 83.87 82.14 82.79 88,373 +0.73(+0.89%)
May 28, 2021 82.90 82.90 81.41 82.06 44,394 -0.24(-0.29%)
May 27, 2021 81.73 82.82 81.58 82.30 77,505 +1.07(+1.31%)
May 26, 2021 81.15 81.90 80.14 81.23 92,221 +0.53(+0.66%)
May 25, 2021 80.83 81.89 79.43 80.70 169,895 -0.25(-0.31%)
May 24, 2021 80.56 81.34 80.13 80.95 67,931 +0.48(+0.60%)
May 21, 2021 80.99 81.64 79.97 80.47 101,147 +0.15(+0.19%)
May 20, 2021 80.26 80.85 79.37 80.32 114,254 +0.06(+0.07%)
May 19, 2021 80.06 81.27 79.12 80.26 80,874 -1.01(-1.24%)
May 18, 2021 82.28 83.11 81.27 81.27 104,804 -1.11(-1.35%)
May 17, 2021 80.89 82.57 80.35 82.38 92,809 +1.20(+1.48%)
May 14, 2021 80.67 81.43 78.81 81.18 67,172 +0.82(+1.02%)
May 13, 2021 77.76 80.45 77.74 80.36 78,973 +2.53(+3.24%)
May 12, 2021 80.38 80.58 76.57 77.84 149,561 -2.80(-3.47%)
May 11, 2021 79.86 80.94 78.58 80.63 82,400 +0.18(+0.22%)
May 10, 2021 81.84 82.10 80.44 80.45 127,775 -1.09(-1.33%)
May 07, 2021 79.62 81.64 78.97 81.54 78,971 +1.52(+1.90%)
May 06, 2021 78.72 80.03 78.26 80.02 140,918 +1.87(+2.39%)
May 05, 2021 78.10 78.41 76.71 78.16 126,755 +0.15(+0.19%)
May 04, 2021 76.77 78.13 76.09 78.01 144,662 +1.15(+1.49%)
May 03, 2021 75.34 77.10 75.16 76.86 142,450 +2.31(+3.09%)
Apr 30, 2021 74.40 74.94 73.43 74.55 142,043 -0.58(-0.77%)
Apr 29, 2021 75.86 76.59 74.29 75.13 74,413 -0.67(-0.88%)
Apr 28, 2021 76.52 76.81 74.58 75.80 126,323 +1.33(+1.78%)
Apr 27, 2021 74.87 76.87 71.28 74.47 228,950 +2.42(+3.35%)
Apr 26, 2021 71.77 73.57 71.77 72.06 123,073 +0.31(+0.43%)
Apr 23, 2021 70.73 72.43 70.63 71.75 81,339 +1.42(+2.02%)
Apr 22, 2021 71.71 71.79 70.15 70.33 68,541 -1.23(-1.72%)
Apr 21, 2021 69.22 71.69 69.01 71.56 101,085 +2.10(+3.03%)
Apr 20, 2021 70.31 70.82 68.74 69.46 90,398 -1.27(-1.80%)
Apr 19, 2021 70.63 70.84 69.44 70.73 91,887 -0.03(-0.04%)
Apr 16, 2021 72.02 72.23 70.02 70.76 74,627 -1.23(-1.71%)
Apr 15, 2021 71.16 72.06 70.30 71.99 73,431 +1.23(+1.74%)
Apr 14, 2021 68.66 71.09 68.66 70.76 121,645 +1.07(+1.53%)
Apr 13, 2021 68.65 69.79 68.65 69.69 99,992 -0.01(-0.01%)
Apr 12, 2021 69.08 69.92 68.91 69.70 52,162 +0.86(+1.25%)
Apr 09, 2021 67.08 68.95 66.84 68.84 109,888 +1.51(+2.24%)
Apr 08, 2021 67.25 67.65 66.59 67.33 96,089 +0.05(+0.07%)
Apr 07, 2021 68.27 68.93 66.82 67.28 141,135 -0.77(-1.13%)
Apr 06, 2021 68.98 69.48 67.87 68.05 120,805 -0.93(-1.35%)
Apr 05, 2021 68.79 69.13 68.15 68.98 52,791 +0.65(+0.95%)
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.