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, 2020 48.20 48.89 47.91 48.66 92,077 +0.25(+0.51%)
Jun 29, 2020 46.26 48.47 45.93 48.41 86,622 +2.84(+6.23%)
Jun 26, 2020 46.02 46.12 45.05 45.57 183,686 -0.88(-1.89%)
Jun 25, 2020 45.67 46.49 45.30 46.45 59,060 +0.33(+0.71%)
Jun 24, 2020 46.79 47.18 45.84 46.12 68,388 -1.24(-2.61%)
Jun 23, 2020 48.20 48.39 46.98 47.36 70,695 -0.14(-0.29%)
Jun 22, 2020 46.05 47.52 45.68 47.50 173,194 +0.96(+2.06%)
Jun 19, 2020 47.75 49.15 45.90 46.54 208,666 -0.62(-1.31%)
Jun 18, 2020 46.85 47.81 46.85 47.16 73,765 -0.16(-0.35%)
Jun 17, 2020 49.10 49.38 47.24 47.32 99,880 -1.67(-3.41%)
Jun 16, 2020 49.34 50.14 48.44 48.99 92,951 +1.38(+2.89%)
Jun 15, 2020 45.45 48.00 45.36 47.62 80,016 +0.76(+1.62%)
Jun 12, 2020 47.98 48.55 45.86 46.86 90,288 +0.66(+1.42%)
Jun 11, 2020 48.90 49.00 46.19 46.20 140,106 -4.42(-8.72%)
Jun 10, 2020 51.18 51.79 49.72 50.62 70,522 -0.64(-1.24%)
Jun 09, 2020 52.59 52.73 51.24 51.26 91,913 -2.14(-4.01%)
Jun 08, 2020 53.47 53.78 52.59 53.40 107,433 +0.74(+1.40%)
Jun 05, 2020 52.33 53.56 51.91 52.66 127,807 +1.86(+3.67%)
Jun 04, 2020 49.56 50.83 49.46 50.80 92,240 +0.98(+1.96%)
Jun 03, 2020 49.54 50.61 49.47 49.82 106,061 +0.73(+1.48%)
Jun 02, 2020 48.25 49.26 47.80 49.09 98,144 +1.34(+2.80%)
Jun 01, 2020 48.33 48.72 47.74 47.76 76,425 -0.38(-0.79%)
May 29, 2020 48.08 48.61 47.29 48.14 137,539 -0.01(-0.02%)
May 28, 2020 49.38 49.38 47.59 48.15 179,763 -0.63(-1.29%)
May 27, 2020 47.44 48.95 46.63 48.77 182,367 +2.31(+4.98%)
May 26, 2020 46.80 47.34 46.17 46.46 136,210 +0.92(+2.01%)
May 22, 2020 45.62 45.62 44.46 45.54 66,612 +0.21(+0.46%)
May 21, 2020 44.64 45.55 44.64 45.33 106,083 +0.55(+1.22%)
May 20, 2020 45.23 45.72 44.61 44.79 98,962 +0.45(+1.01%)
May 19, 2020 44.96 45.73 44.26 44.34 117,732 -0.98(-2.16%)
May 18, 2020 45.21 46.47 45.01 45.31 181,941 +1.95(+4.51%)
May 15, 2020 42.25 44.06 41.62 43.36 414,723 +0.98(+2.30%)
May 14, 2020 41.37 42.54 40.20 42.38 120,329 +0.25(+0.59%)
May 13, 2020 42.96 43.94 41.60 42.14 74,230 -1.40(-3.21%)
May 12, 2020 44.49 45.36 43.40 43.53 124,509 -0.91(-2.04%)
May 11, 2020 45.48 45.78 44.23 44.44 119,048 -1.97(-4.25%)
May 08, 2020 45.53 46.45 45.44 46.41 96,006 +1.85(+4.16%)
May 07, 2020 44.97 44.97 43.86 44.56 104,372 +0.39(+0.88%)
May 06, 2020 46.74 47.36 44.02 44.17 100,009 -2.05(-4.44%)
May 05, 2020 46.13 47.49 45.99 46.22 143,138 +0.84(+1.84%)
May 04, 2020 44.45 45.63 44.18 45.38 102,331 +0.16(+0.35%)
May 01, 2020 44.64 45.23 43.70 45.23 170,745 -0.41(-0.90%)
Apr 30, 2020 49.02 49.03 44.72 45.63 288,499 -6.24(-12.03%)
Apr 29, 2020 50.84 52.96 50.24 51.87 250,646 +4.39(+9.24%)
Apr 28, 2020 47.41 47.67 46.30 47.49 150,137 +1.49(+3.23%)
Apr 27, 2020 44.73 46.79 44.39 46.00 114,783 +1.87(+4.25%)
Apr 24, 2020 44.28 44.63 42.96 44.13 112,860 +0.29(+0.66%)
Apr 23, 2020 43.05 44.35 42.94 43.84 95,311 +0.91(+2.11%)
Apr 22, 2020 43.49 43.58 42.49 42.93 81,869 +0.32(+0.75%)
Apr 21, 2020 41.77 43.01 41.47 42.61 89,312 -0.34(-0.79%)
Apr 20, 2020 42.63 43.42 42.23 42.95 87,328 -0.88(-2.00%)
Apr 17, 2020 42.75 44.20 42.75 43.83 101,122 +2.38(+5.75%)
Apr 16, 2020 40.86 42.08 40.47 41.45 132,931 +0.45(+1.09%)
Apr 15, 2020 42.45 42.45 40.82 41.00 93,649 -2.90(-6.61%)
Apr 14, 2020 44.28 44.95 42.61 43.90 81,055 +0.87(+2.02%)
Apr 13, 2020 44.68 45.84 42.48 43.03 69,809 -2.21(-4.89%)
Apr 09, 2020 44.51 45.30 43.08 45.25 94,601 +1.67(+3.84%)
Apr 08, 2020 42.46 43.70 41.69 43.57 66,017 +1.99(+4.79%)
Apr 07, 2020 42.81 43.16 41.42 41.58 114,282 -0.02(-0.05%)
Apr 06, 2020 39.67 41.75 39.37 41.60 212,887 +3.09(+8.02%)
Apr 03, 2020 40.10 40.52 37.89 38.51 92,996 -1.73(-4.31%)
Apr 02, 2020 39.01 40.63 38.92 40.24 117,739 +0.77(+1.94%)
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.