Skip to main content

Encore Wire Cp (NQ: WIRE )

124.25 -5.06 (-3.91%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.48 58.62 57.23 57.75 78,800 +0.00(+0.00%)
Jan 28, 2021 57.72 59.15 57.55 57.75 111,669 -0.60(-1.03%)
Jan 27, 2021 58.28 58.82 56.27 58.35 135,823 +0.13(+0.22%)
Jan 26, 2021 60.52 60.52 58.17 58.22 84,186 -1.63(-2.72%)
Jan 25, 2021 59.85 60.18 58.98 59.85 121,442 -0.26(-0.43%)
Jan 22, 2021 59.27 60.15 58.85 60.11 115,900 +0.03(+0.05%)
Jan 21, 2021 60.96 62.12 60.08 60.08 152,012 -2.29(-3.67%)
Jan 20, 2021 62.15 62.63 61.58 62.37 70,084 +0.30(+0.48%)
Jan 19, 2021 61.99 62.26 61.37 62.07 60,440 +0.96(+1.57%)
Jan 15, 2021 61.36 61.60 61.00 61.11 52,900 -1.23(-1.97%)
Jan 14, 2021 62.02 63.06 61.77 62.34 90,703 +0.53(+0.86%)
Jan 13, 2021 62.10 62.10 60.97 61.81 60,837 -0.35(-0.56%)
Jan 12, 2021 60.85 62.29 60.65 62.16 68,480 +1.52(+2.51%)
Jan 11, 2021 60.72 61.34 59.87 60.64 85,455 -0.62(-1.01%)
Jan 08, 2021 63.40 63.40 60.83 61.26 77,100 -2.04(-3.22%)
Jan 07, 2021 63.33 63.77 61.86 63.30 98,126 +0.45(+0.72%)
Jan 06, 2021 60.54 63.54 60.54 62.85 189,369 +3.31(+5.56%)
Jan 05, 2021 58.48 59.79 58.37 59.54 127,711 +1.06(+1.81%)
Jan 04, 2021 60.53 61.12 57.90 58.48 162,578 -2.09(-3.45%)
Dec 31, 2020 60.57 60.57 60.57 121,663 +0.20(+0.33%)
Dec 30, 2020 58.55 60.43 58.41 60.37 121,663 +2.13(+3.66%)
Dec 29, 2020 58.60 59.19 57.49 58.24 81,426 -0.43(-0.73%)
Dec 28, 2020 57.81 58.99 57.16 58.67 93,855 +1.51(+2.64%)
Dec 24, 2020 57.05 57.30 56.15 57.16 31,600 +0.50(+0.88%)
Dec 23, 2020 56.13 57.23 56.13 56.66 106,177 +0.67(+1.20%)
Dec 22, 2020 55.92 56.51 55.60 55.99 75,180 +0.28(+0.50%)
Dec 21, 2020 56.26 56.26 54.88 55.71 132,641 -0.74(-1.31%)
Dec 18, 2020 57.16 57.89 55.87 56.45 661,700 -0.47(-0.83%)
Dec 17, 2020 57.19 57.77 56.64 56.92 316,530 -0.03(-0.05%)
Dec 16, 2020 57.77 57.86 56.86 56.95 147,697 -0.55(-0.96%)
Dec 15, 2020 57.42 57.66 56.63 57.50 141,926 +0.64(+1.13%)
Dec 14, 2020 56.93 57.65 56.43 56.86 210,909 +0.40(+0.71%)
Dec 11, 2020 56.05 56.98 55.65 56.46 83,200 +0.03(+0.05%)
Dec 10, 2020 56.65 56.66 55.57 56.43 133,904 +0.07(+0.12%)
Dec 09, 2020 56.24 56.64 55.65 56.36 163,187 +0.66(+1.18%)
Dec 08, 2020 54.60 55.82 54.41 55.70 81,772 +0.86(+1.57%)
Dec 07, 2020 54.12 54.94 53.41 54.84 116,849 +0.69(+1.27%)
Dec 04, 2020 52.28 54.15 52.06 54.15 82,500 +2.23(+4.30%)
Dec 03, 2020 51.98 52.38 51.36 51.92 81,380 +0.02(+0.04%)
Dec 02, 2020 52.27 52.32 51.54 51.90 113,192 -0.43(-0.82%)
Dec 01, 2020 52.34 52.56 51.90 52.33 109,236 +0.66(+1.28%)
Nov 30, 2020 52.18 52.53 51.57 51.67 83,264 -0.86(-1.64%)
Nov 27, 2020 52.66 52.91 51.88 52.53 40,000 -0.05(-0.10%)
Nov 25, 2020 53.12 53.54 52.42 52.58 89,400 -1.16(-2.16%)
Nov 24, 2020 54.00 54.33 53.13 53.74 106,348 +1.01(+1.92%)
Nov 23, 2020 52.24 53.15 51.97 52.73 79,682 +0.94(+1.82%)
Nov 20, 2020 51.89 52.06 51.56 51.79 93,900 -0.71(-1.35%)
Nov 19, 2020 51.89 52.56 51.32 52.50 112,755 +0.51(+0.98%)
Nov 18, 2020 52.94 53.26 51.85 51.99 101,408 -0.91(-1.72%)
Nov 17, 2020 53.53 53.73 52.22 52.90 117,948 -1.03(-1.91%)
Nov 16, 2020 52.84 54.86 52.35 53.93 230,292 +2.87(+5.62%)
Nov 13, 2020 51.00 51.66 50.24 51.06 97,300 +0.34(+0.67%)
Nov 12, 2020 50.06 50.98 50.05 50.72 147,385 +0.29(+0.58%)
Nov 11, 2020 51.02 51.02 49.77 50.43 145,303 -0.20(-0.40%)
Nov 10, 2020 50.50 51.17 49.83 50.63 85,754 +0.69(+1.38%)
Nov 09, 2020 51.48 52.70 49.89 49.94 117,246 +1.30(+2.67%)
Nov 06, 2020 48.70 49.07 48.35 48.64 53,500 +0.16(+0.33%)
Nov 05, 2020 47.74 49.10 47.74 48.48 60,368 +0.84(+1.76%)
Nov 04, 2020 47.10 48.44 46.26 47.64 96,534 +0.00(+0.00%)
Nov 03, 2020 47.74 48.35 47.38 47.64 109,979 +0.46(+0.97%)
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.