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

Encore Wire Cp (NQ: WIRE )

287.00 -0.23 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 287.74 289.09 284.99 287.00 863,622 -0.23(-0.08%)
Apr 17, 2024 289.88 290.00 286.33 287.23 960,032 -2.47(-0.85%)
Apr 16, 2024 290.00 290.62 288.38 289.70 1,189,992 -1.53(-0.53%)
Apr 15, 2024 288.96 295.90 287.99 291.23 3,098,294 +30.25(+11.59%)
Apr 12, 2024 259.40 261.33 256.73 260.98 135,959 +0.53(+0.20%)
Apr 11, 2024 257.88 261.32 254.87 260.45 110,507 +2.15(+0.83%)
Apr 10, 2024 256.39 259.78 250.99 258.30 129,158 -2.81(-1.08%)
Apr 09, 2024 268.88 269.69 260.51 261.11 157,457 -8.16(-3.03%)
Apr 08, 2024 271.90 271.90 268.48 269.27 112,625 +0.62(+0.23%)
Apr 05, 2024 264.67 271.09 264.11 268.65 173,293 +4.70(+1.78%)
Apr 04, 2024 269.34 271.36 263.57 263.95 199,981 -3.33(-1.25%)
Apr 03, 2024 262.40 269.04 257.18 267.28 153,300 +4.88(+1.86%)
Apr 02, 2024 263.88 263.88 257.60 262.40 217,041 -4.98(-1.86%)
Apr 01, 2024 263.97 267.62 261.47 267.38 200,691 +4.62(+1.76%)
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%)
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.