Skip to main content

Encore Wire Cp (NQ: WIRE )

180.92 -3.08 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 184.01 184.09 180.78 180.92 202,124 -3.08(-1.67%)
Jun 07, 2023 175.98 184.83 175.79 184.00 228,816 +9.71(+5.57%)
Jun 06, 2023 169.84 175.23 169.32 174.29 179,166 +4.61(+2.72%)
Jun 05, 2023 169.26 169.85 163.19 169.68 147,901 -0.74(-0.43%)
Jun 02, 2023 164.27 170.83 163.84 170.42 208,986 +9.34(+5.80%)
Jun 01, 2023 164.52 164.90 160.69 161.08 191,477 -2.59(-1.58%)
May 31, 2023 169.04 170.59 162.47 163.67 206,225 -6.71(-3.94%)
May 30, 2023 171.00 173.07 168.90 170.38 119,351 -0.31(-0.18%)
May 26, 2023 172.00 173.49 168.08 170.69 198,197 +0.15(+0.09%)
May 25, 2023 162.50 171.14 161.81 170.54 212,693 +8.72(+5.39%)
May 24, 2023 159.90 163.01 159.87 161.82 266,169 +1.82(+1.14%)
May 23, 2023 163.35 164.15 159.00 160.00 245,134 -4.00(-2.44%)
May 22, 2023 169.05 169.30 163.79 164.00 159,033 -3.90(-2.32%)
May 19, 2023 169.65 169.99 165.97 167.90 174,897 +0.74(+0.44%)
May 18, 2023 165.76 167.60 162.94 167.16 156,850 +1.55(+0.94%)
May 17, 2023 164.58 165.84 161.30 165.61 180,088 +2.07(+1.27%)
May 16, 2023 164.50 165.90 162.86 163.54 270,836 -2.38(-1.43%)
May 15, 2023 163.79 166.46 162.22 165.92 255,122 +2.60(+1.59%)
May 12, 2023 164.80 166.35 161.77 163.32 288,137 -0.90(-0.55%)
May 11, 2023 169.78 170.29 162.74 164.22 314,026 -7.60(-4.42%)
May 10, 2023 170.86 172.45 168.21 171.82 295,549 +3.67(+2.18%)
May 09, 2023 167.17 168.57 165.14 168.15 221,015 +1.53(+0.92%)
May 08, 2023 168.45 168.68 164.67 166.62 242,747 -0.01(-0.01%)
May 05, 2023 165.00 167.35 164.00 166.63 179,076 +4.91(+3.04%)
May 04, 2023 163.24 164.20 158.21 161.72 498,079 -2.92(-1.77%)
May 03, 2023 164.27 168.00 164.27 164.64 260,607 +1.71(+1.05%)
May 02, 2023 161.02 164.92 160.11 162.93 456,527 +0.92(+0.57%)
May 01, 2023 156.39 163.49 155.31 162.01 425,116 +5.68(+3.63%)
Apr 28, 2023 152.48 157.42 151.53 156.33 444,627 +2.88(+1.88%)
Apr 27, 2023 147.80 154.35 146.36 153.45 472,467 +7.70(+5.28%)
Apr 26, 2023 146.00 151.98 138.20 145.75 1,516,750 -15.81(-9.79%)
Apr 25, 2023 164.51 165.85 161.49 161.56 258,889 -4.13(-2.49%)
Apr 24, 2023 162.76 165.88 162.51 165.69 103,169 +2.96(+1.82%)
Apr 21, 2023 164.73 164.73 159.20 162.73 256,103 -2.80(-1.69%)
Apr 20, 2023 164.75 167.98 163.60 165.53 161,807 -0.28(-0.17%)
Apr 19, 2023 167.98 168.32 165.54 165.81 139,156 -2.98(-1.77%)
Apr 18, 2023 169.28 169.29 165.25 168.79 116,878 +1.24(+0.74%)
Apr 17, 2023 169.12 170.68 167.33 167.55 140,826 -0.72(-0.43%)
Apr 14, 2023 166.00 169.25 166.00 168.27 140,668 +2.24(+1.35%)
Apr 13, 2023 163.74 168.35 161.19 166.03 182,091 +3.42(+2.10%)
Apr 12, 2023 165.28 166.19 162.45 162.61 176,136 -0.64(-0.39%)
Apr 11, 2023 161.59 163.97 160.48 163.25 243,052 +2.25(+1.40%)
Apr 10, 2023 159.36 163.08 159.10 161.00 332,516 +1.63(+1.02%)
Apr 06, 2023 166.60 166.60 158.59 159.37 285,220 -7.15(-4.29%)
Apr 05, 2023 170.10 170.80 162.93 166.52 320,787 -4.40(-2.57%)
Apr 04, 2023 184.83 184.83 166.21 170.92 329,441 -13.80(-7.47%)
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.