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 (%)
Dec 30, 2022 138.45 139.03 136.40 137.48 137,286 -2.15(-1.54%)
Dec 29, 2022 139.40 140.34 138.94 139.63 92,627 +1.58(+1.14%)
Dec 28, 2022 141.05 143.30 137.98 138.05 97,168 -2.65(-1.88%)
Dec 27, 2022 141.08 143.04 139.53 140.70 71,392 -0.29(-0.21%)
Dec 23, 2022 140.88 142.07 139.53 140.99 117,586 +1.14(+0.82%)
Dec 22, 2022 140.27 140.27 135.75 139.85 196,504 -2.13(-1.50%)
Dec 21, 2022 142.64 142.64 140.09 141.98 127,778 +1.51(+1.07%)
Dec 20, 2022 137.10 141.50 136.26 140.47 145,605 +3.65(+2.67%)
Dec 19, 2022 140.17 140.89 135.41 136.82 210,709 -2.73(-1.96%)
Dec 16, 2022 135.84 141.24 135.82 139.55 641,905 +0.57(+0.41%)
Dec 15, 2022 142.13 142.60 133.67 138.98 352,008 -4.11(-2.87%)
Dec 14, 2022 143.61 146.85 141.88 143.09 182,756 -0.47(-0.33%)
Dec 13, 2022 146.47 149.53 143.26 143.56 149,260 +0.60(+0.42%)
Dec 12, 2022 139.94 143.88 139.01 142.96 121,275 +2.87(+2.05%)
Dec 09, 2022 140.42 141.77 139.89 140.09 127,646 -0.08(-0.06%)
Dec 08, 2022 142.67 143.12 139.87 140.17 131,864 -1.29(-0.91%)
Dec 07, 2022 139.70 142.83 139.47 141.46 91,525 +1.81(+1.30%)
Dec 06, 2022 140.51 142.00 136.62 139.65 227,087 +0.96(+0.69%)
Dec 05, 2022 146.71 147.66 137.20 138.69 232,116 -8.03(-5.48%)
Dec 02, 2022 147.34 149.15 146.28 146.72 128,231 -2.46(-1.65%)
Dec 01, 2022 145.65 151.07 144.26 149.18 386,801 +3.16(+2.16%)
Nov 30, 2022 144.17 146.03 140.49 146.03 229,650 +1.16(+0.80%)
Nov 29, 2022 144.02 145.69 142.65 144.87 131,991 +1.84(+1.29%)
Nov 28, 2022 147.12 147.91 141.49 143.03 241,630 -5.70(-3.83%)
Nov 25, 2022 148.86 150.35 147.07 148.72 40,063 -0.96(-0.64%)
Nov 23, 2022 148.31 150.57 146.54 149.68 69,619 +1.73(+1.17%)
Nov 22, 2022 148.66 148.66 145.37 147.95 119,225 +0.26(+0.18%)
Nov 21, 2022 142.42 148.23 140.92 147.69 151,472 +3.88(+2.70%)
Nov 18, 2022 150.46 152.89 142.85 143.82 210,085 -3.14(-2.14%)
Nov 17, 2022 141.48 147.56 139.93 146.95 167,649 +2.65(+1.83%)
Nov 16, 2022 149.76 150.27 143.93 144.31 198,750 -7.53(-4.96%)
Nov 15, 2022 153.67 155.26 150.10 151.84 168,077 +1.63(+1.08%)
Nov 14, 2022 149.37 153.97 146.71 150.21 186,807 -0.52(-0.34%)
Nov 11, 2022 146.40 151.31 145.16 150.73 243,404 +4.56(+3.12%)
Nov 10, 2022 144.92 147.68 143.18 146.18 232,058 +6.66(+4.77%)
Nov 09, 2022 140.71 144.67 139.11 139.52 216,691 -2.36(-1.66%)
Nov 08, 2022 143.55 144.29 140.83 141.88 150,275 -1.07(-0.75%)
Nov 07, 2022 140.59 144.66 140.59 142.95 249,824 +3.73(+2.68%)
Nov 04, 2022 136.52 139.32 135.54 139.22 168,963 +5.60(+4.19%)
Nov 03, 2022 131.90 137.40 130.44 133.62 170,798 +0.19(+0.14%)
Nov 02, 2022 139.00 133.21 133.43 191,584 -5.20(-3.75%)
Nov 01, 2022 138.35 140.35 135.23 138.63 268,024 +1.12(+0.81%)
Oct 31, 2022 136.42 138.45 134.60 137.51 199,489 +2.86(+2.12%)
Oct 28, 2022 139.71 140.72 133.79 134.65 233,136 -4.30(-3.09%)
Oct 27, 2022 144.92 146.83 137.19 138.95 337,930 -3.43(-2.41%)
Oct 26, 2022 141.12 149.41 136.38 142.38 588,023 +6.65(+4.90%)
Oct 25, 2022 134.36 138.93 129.96 135.73 524,351 +0.58(+0.43%)
Oct 24, 2022 129.69 136.91 128.49 135.15 306,598 +5.32(+4.10%)
Oct 21, 2022 126.48 130.47 125.78 129.83 355,833 +4.58(+3.65%)
Oct 20, 2022 129.75 130.55 123.33 125.26 230,252 -3.13(-2.44%)
Oct 19, 2022 126.14 129.49 124.67 128.38 256,650 +1.88(+1.49%)
Oct 18, 2022 129.75 131.16 126.01 126.51 220,297 +0.85(+0.68%)
Oct 17, 2022 123.22 126.64 123.10 125.66 190,452 +5.95(+4.97%)
Oct 14, 2022 131.70 133.39 119.31 119.71 301,056 -11.40(-8.70%)
Oct 13, 2022 126.14 132.91 124.43 131.11 242,473 +2.25(+1.75%)
Oct 12, 2022 132.16 132.16 128.74 128.87 171,317 -2.65(-2.01%)
Oct 11, 2022 131.62 136.84 129.65 131.51 397,619 -0.31(-0.24%)
Oct 10, 2022 124.59 133.29 124.59 131.82 271,134 +8.01(+6.47%)
Oct 07, 2022 126.19 126.19 123.16 123.82 342,790 -2.37(-1.88%)
Oct 06, 2022 122.83 126.32 122.03 126.19 164,307 +2.40(+1.94%)
Oct 05, 2022 122.84 124.01 120.42 123.79 123,453 +0.27(+0.22%)
Oct 04, 2022 123.67 123.91 121.05 123.52 243,297 +2.47(+2.04%)
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.