Chronicle Journal: Finance

Encore Wire Cp (NQ: WIRE )

128.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 128.69 0 -0.89(-0.69%)
Jan 13, 2022 133.37 135.15 128.86 129.58 126,599 -2.37(-1.80%)
Jan 12, 2022 133.27 135.11 131.12 131.95 263,845 +0.06(+0.05%)
Jan 11, 2022 129.17 132.06 126.11 131.89 209,152 +3.38(+2.63%)
Jan 10, 2022 127.34 128.65 125.02 128.51 505,159 -0.46(-0.36%)
Jan 07, 2022 138.00 138.10 128.76 128.97 354,375 -7.93(-5.79%)
Jan 06, 2022 136.31 138.15 133.78 136.90 221,478 +0.36(+0.26%)
Jan 05, 2022 141.96 142.13 136.51 136.54 197,528 -5.17(-3.65%)
Jan 04, 2022 141.34 145.15 141.34 141.71 163,413 +0.90(+0.64%)
Jan 03, 2022 144.37 145.84 140.33 140.81 178,362 -2.29(-1.60%)
Dec 31, 2021 141.79 143.63 140.23 143.10 101,910 +0.79(+0.56%)
Dec 30, 2021 143.68 144.77 141.77 142.31 106,378 -0.82(-0.57%)
Dec 29, 2021 142.94 143.82 139.82 143.13 151,208 +1.49(+1.05%)
Dec 28, 2021 146.68 148.84 141.03 141.64 190,469 -5.04(-3.44%)
Dec 27, 2021 141.03 146.92 139.58 146.68 267,812 +8.03(+5.79%)
Dec 23, 2021 137.38 139.47 136.00 138.65 430,997 +1.27(+0.92%)
Dec 22, 2021 133.59 137.42 133.55 137.38 350,196 +3.99(+2.99%)
Dec 21, 2021 133.43 134.57 129.41 133.39 168,081 +1.34(+1.01%)
Dec 20, 2021 127.00 132.49 125.62 132.05 383,911 +2.14(+1.65%)
Dec 17, 2021 131.28 134.34 128.80 129.91 1,198,464 -2.13(-1.61%)
Dec 16, 2021 137.35 138.65 131.53 132.04 236,988 -3.74(-2.75%)
Dec 15, 2021 129.10 136.00 129.03 135.78 369,780 +6.11(+4.71%)
Dec 14, 2021 127.32 130.68 123.65 129.67 297,144 +2.22(+1.74%)
Dec 13, 2021 129.50 131.79 127.26 127.45 228,446 -1.03(-0.80%)
Dec 10, 2021 129.75 130.43 126.11 128.48 359,976 +1.90(+1.50%)
Dec 09, 2021 131.17 131.17 126.35 126.58 193,297 -5.07(-3.85%)
Dec 08, 2021 134.60 135.85 131.27 131.65 207,893 -2.89(-2.15%)
Dec 07, 2021 132.92 136.46 131.71 134.54 259,945 +4.69(+3.61%)
Dec 06, 2021 139.81 140.99 126.63 129.85 502,097 -10.69(-7.61%)
Dec 03, 2021 146.60 147.98 139.37 140.54 331,083 -6.06(-4.13%)
Dec 02, 2021 141.30 147.37 139.35 146.60 255,433 +5.31(+3.76%)
Dec 01, 2021 144.07 146.71 141.18 141.29 285,132 +0.83(+0.59%)
Nov 30, 2021 140.75 142.90 138.31 140.46 402,890 -2.85(-1.99%)
Nov 29, 2021 143.35 145.50 139.47 143.31 279,649 +4.53(+3.26%)
Nov 26, 2021 143.90 145.37 132.60 138.78 343,436 -9.12(-6.17%)
Nov 24, 2021 145.71 150.25 144.26 147.90 206,305 -0.09(-0.06%)
Nov 23, 2021 147.19 151.64 145.69 147.99 253,039 +0.64(+0.43%)
Nov 22, 2021 145.57 151.00 145.36 147.35 360,824 +2.65(+1.83%)
Nov 19, 2021 146.67 147.93 144.16 144.70 326,785 -2.70(-1.83%)
Nov 18, 2021 147.35 147.82 146.63 147.40 242,035 +0.77(+0.53%)
Nov 17, 2021 143.87 146.99 143.24 146.63 250,162 +2.40(+1.66%)
Nov 16, 2021 142.63 145.27 139.95 144.23 225,816 +1.60(+1.12%)
Nov 15, 2021 143.99 143.99 141.79 142.63 173,705 -0.36(-0.25%)
Nov 12, 2021 143.31 144.72 141.42 142.99 252,739 +0.63(+0.44%)
Nov 11, 2021 141.85 145.55 140.45 142.36 156,682 +1.36(+0.96%)
Nov 10, 2021 140.75 141.00 261,515 -1.00(-0.70%)
Nov 09, 2021 138.00 142.71 137.30 142.00 303,024 +4.71(+3.43%)
Nov 08, 2021 141.61 143.09 136.71 137.29 266,035 -2.62(-1.87%)
Nov 05, 2021 138.36 142.60 137.92 139.91 276,177 +2.50(+1.82%)
Nov 04, 2021 139.14 142.00 136.62 137.41 300,791 -1.59(-1.14%)
Nov 03, 2021 140.22 141.63 137.69 139.00 334,362 -1.02(-0.73%)
Nov 02, 2021 140.22 142.68 137.13 140.02 303,979 -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.