Skip to main content

Encore Wire Cp (NQ: WIRE )

260.03 +6.84 (+2.70%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 105.47 112.66 112.57 419,213 +7.21(+6.85%)
Jan 28, 2022 105.91 106.83 100.73 105.35 216,681 -0.28(-0.26%)
Jan 27, 2022 109.01 111.97 105.08 105.63 156,802 -2.93(-2.70%)
Jan 26, 2022 112.38 114.50 108.24 108.56 190,246 -2.01(-1.82%)
Jan 25, 2022 111.79 113.82 107.90 110.57 160,194 -3.56(-3.12%)
Jan 24, 2022 109.55 114.85 108.22 114.12 273,475 +0.82(+0.72%)
Jan 21, 2022 113.36 117.90 112.00 113.31 254,123 -1.99(-1.72%)
Jan 20, 2022 117.24 121.24 115.05 115.29 312,833 -0.64(-0.55%)
Jan 19, 2022 121.19 121.19 115.67 115.93 298,689 -4.25(-3.54%)
Jan 18, 2022 126.63 126.63 119.99 120.19 302,132 -8.36(-6.50%)
Jan 14, 2022 128.55 0 -0.89(-0.69%)
Jan 13, 2022 133.22 135.00 128.72 129.44 126,738 -2.37(-1.80%)
Jan 12, 2022 133.12 134.96 130.97 131.80 264,136 +0.06(+0.05%)
Jan 11, 2022 129.03 131.91 125.97 131.74 209,383 +3.38(+2.63%)
Jan 10, 2022 127.20 128.51 124.88 128.37 505,717 -0.46(-0.36%)
Jan 07, 2022 137.85 137.95 128.62 128.83 354,766 -7.92(-5.79%)
Jan 06, 2022 136.16 137.99 133.64 136.75 221,722 +0.38(+0.28%)
Jan 05, 2022 141.78 141.95 136.34 136.37 197,775 -5.16(-3.65%)
Jan 04, 2022 141.16 144.97 141.16 141.53 163,617 +0.90(+0.64%)
Jan 03, 2022 144.19 145.66 140.16 140.63 178,585 -2.29(-1.60%)
Dec 31, 2021 141.61 143.45 140.06 142.92 102,037 +0.79(+0.56%)
Dec 30, 2021 143.50 144.59 141.59 142.13 106,511 -0.82(-0.57%)
Dec 29, 2021 142.76 143.64 139.65 142.95 151,397 +1.49(+1.05%)
Dec 28, 2021 146.50 148.65 140.85 141.46 190,707 -5.03(-3.44%)
Dec 27, 2021 140.85 146.74 139.41 146.50 268,147 +8.02(+5.79%)
Dec 23, 2021 137.21 139.30 135.83 138.48 431,536 +1.27(+0.92%)
Dec 22, 2021 133.42 137.25 133.38 137.21 350,634 +3.98(+2.99%)
Dec 21, 2021 133.26 134.40 129.25 133.22 168,291 +1.34(+1.01%)
Dec 20, 2021 126.84 132.32 125.46 131.88 384,391 +2.14(+1.65%)
Dec 17, 2021 131.12 134.17 128.64 129.75 1,199,964 -2.13(-1.61%)
Dec 16, 2021 137.18 138.48 131.37 131.88 237,284 -3.74(-2.75%)
Dec 15, 2021 128.94 135.83 128.87 135.61 370,242 +6.10(+4.71%)
Dec 14, 2021 127.16 130.52 123.50 129.51 297,515 +2.22(+1.74%)
Dec 13, 2021 129.34 131.62 127.10 127.29 228,731 -1.03(-0.80%)
Dec 10, 2021 129.59 130.26 125.95 128.32 360,426 +1.90(+1.50%)
Dec 09, 2021 131.01 131.01 126.19 126.42 193,538 -5.06(-3.85%)
Dec 08, 2021 134.43 135.68 131.11 131.49 208,153 -2.88(-2.15%)
Dec 07, 2021 132.75 136.28 131.54 134.37 260,270 +4.68(+3.61%)
Dec 06, 2021 139.63 140.81 126.47 129.69 502,725 -10.68(-7.61%)
Dec 03, 2021 146.42 147.79 139.20 140.36 331,497 -6.05(-4.13%)
Dec 02, 2021 141.12 147.19 139.18 146.42 255,752 +5.30(+3.76%)
Dec 01, 2021 143.89 146.53 141.00 141.11 285,488 +0.83(+0.59%)
Nov 30, 2021 140.57 142.73 138.14 140.28 403,394 -2.85(-1.99%)
Nov 29, 2021 143.17 145.32 139.30 143.13 279,999 +4.52(+3.26%)
Nov 26, 2021 143.72 145.18 132.43 138.61 343,865 -9.11(-6.17%)
Nov 24, 2021 145.53 150.06 144.08 147.72 206,563 -0.09(-0.06%)
Nov 23, 2021 147.01 151.45 145.50 147.80 253,355 +0.64(+0.43%)
Nov 22, 2021 145.39 150.81 145.18 147.17 361,275 +2.65(+1.83%)
Nov 19, 2021 146.49 147.75 143.98 144.52 327,194 -2.70(-1.83%)
Nov 18, 2021 147.17 147.63 146.45 147.22 242,337 +0.77(+0.53%)
Nov 17, 2021 143.69 146.81 143.06 146.45 250,475 +2.40(+1.66%)
Nov 16, 2021 142.45 145.09 139.78 144.05 226,098 +1.60(+1.12%)
Nov 15, 2021 143.81 143.81 141.61 142.45 173,922 -0.36(-0.25%)
Nov 12, 2021 143.13 144.54 141.24 142.81 253,055 +0.63(+0.44%)
Nov 11, 2021 141.67 145.37 140.27 142.18 156,878 +1.36(+0.96%)
Nov 10, 2021 140.57 140.82 261,842 -1.00(-0.70%)
Nov 09, 2021 137.83 142.53 137.13 141.82 303,403 +4.70(+3.43%)
Nov 08, 2021 141.43 142.91 136.54 137.12 266,368 -2.62(-1.87%)
Nov 05, 2021 138.19 142.42 137.75 139.74 276,522 +2.50(+1.82%)
Nov 04, 2021 138.97 141.82 136.45 137.24 301,167 -1.59(-1.14%)
Nov 03, 2021 140.04 141.46 137.52 138.83 334,780 -1.02(-0.73%)
Nov 02, 2021 140.04 142.50 136.96 139.84 304,359 -0.20(-0.14%)
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.