Skip to main content

Encore Wire Cp (NQ: WIRE )

263.03 +9.84 (+3.89%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.36 58.50 57.11 57.63 78,958 +0.00(+0.00%)
Jan 28, 2021 57.60 59.03 57.43 57.63 111,894 -0.60(-1.03%)
Jan 27, 2021 58.16 58.70 56.16 58.23 136,096 +0.13(+0.22%)
Jan 26, 2021 60.40 60.40 58.06 58.10 84,355 -1.63(-2.72%)
Jan 25, 2021 59.73 60.06 58.86 59.73 121,686 -0.26(-0.43%)
Jan 22, 2021 59.15 60.03 58.73 59.99 116,133 +0.03(+0.05%)
Jan 21, 2021 60.84 62.00 59.96 59.96 152,318 -2.29(-3.67%)
Jan 20, 2021 62.02 62.50 61.46 62.24 70,225 +0.30(+0.48%)
Jan 19, 2021 61.87 62.13 61.25 61.95 60,561 +0.96(+1.57%)
Jan 15, 2021 61.24 61.48 60.88 60.99 53,006 -1.23(-1.97%)
Jan 14, 2021 61.90 62.93 61.64 62.21 90,885 +0.53(+0.86%)
Jan 13, 2021 61.98 61.98 60.84 61.69 60,959 -0.35(-0.56%)
Jan 12, 2021 60.73 62.16 60.53 62.03 68,617 +1.52(+2.51%)
Jan 11, 2021 60.60 61.22 59.75 60.52 85,627 -0.62(-1.01%)
Jan 08, 2021 63.27 63.27 60.71 61.14 77,255 -2.04(-3.22%)
Jan 07, 2021 63.20 63.64 61.74 63.17 98,323 +0.45(+0.72%)
Jan 06, 2021 60.42 63.41 60.42 62.72 189,750 +3.30(+5.56%)
Jan 05, 2021 58.36 59.67 58.25 59.42 127,968 +1.06(+1.81%)
Jan 04, 2021 60.41 61.00 57.78 58.36 162,905 -2.09(-3.45%)
Dec 31, 2020 60.45 60.45 60.45 121,908 +0.20(+0.33%)
Dec 30, 2020 58.43 60.31 58.29 60.25 121,908 +2.15(+3.69%)
Dec 29, 2020 58.46 59.05 57.35 58.10 81,618 -0.43(-0.73%)
Dec 28, 2020 57.67 58.85 57.03 58.53 94,076 +1.51(+2.64%)
Dec 24, 2020 56.92 57.16 56.02 57.03 31,674 +0.50(+0.88%)
Dec 23, 2020 56.00 57.10 56.00 56.53 106,427 +0.67(+1.20%)
Dec 22, 2020 55.79 56.37 55.47 55.86 75,357 +0.28(+0.50%)
Dec 21, 2020 56.12 56.12 54.76 55.58 132,953 -0.74(-1.31%)
Dec 18, 2020 57.03 57.75 55.74 56.32 663,261 -0.47(-0.83%)
Dec 17, 2020 57.06 57.63 56.51 56.79 317,276 -0.03(-0.05%)
Dec 16, 2020 57.63 57.72 56.73 56.82 148,045 -0.55(-0.96%)
Dec 15, 2020 57.28 57.53 56.50 57.36 142,260 +0.64(+1.13%)
Dec 14, 2020 56.80 57.51 56.30 56.73 211,406 +0.40(+0.71%)
Dec 11, 2020 55.92 56.85 55.52 56.33 83,396 +0.03(+0.05%)
Dec 10, 2020 56.52 56.53 55.44 56.30 134,219 +0.07(+0.12%)
Dec 09, 2020 56.11 56.51 55.52 56.23 163,571 +0.66(+1.19%)
Dec 08, 2020 54.47 55.69 54.28 55.57 81,964 +0.86(+1.57%)
Dec 07, 2020 53.99 54.81 53.28 54.71 117,124 +0.69(+1.27%)
Dec 04, 2020 52.16 54.02 51.94 54.02 82,694 +2.22(+4.30%)
Dec 03, 2020 51.86 52.26 51.24 51.80 81,571 +0.02(+0.04%)
Dec 02, 2020 52.15 52.20 51.42 51.78 113,459 -0.43(-0.82%)
Dec 01, 2020 52.22 52.44 51.78 52.21 109,493 +0.66(+1.28%)
Nov 30, 2020 52.06 52.41 51.45 51.55 83,460 -0.86(-1.64%)
Nov 27, 2020 52.54 52.79 51.76 52.41 40,094 -0.05(-0.10%)
Nov 25, 2020 52.99 53.41 52.30 52.46 89,610 -1.16(-2.16%)
Nov 24, 2020 53.87 54.20 53.01 53.61 106,598 +1.01(+1.92%)
Nov 23, 2020 52.12 53.02 51.85 52.61 79,869 +0.94(+1.82%)
Nov 20, 2020 51.77 51.94 51.44 51.67 94,121 -0.71(-1.35%)
Nov 19, 2020 51.77 52.44 51.20 52.38 113,021 +0.51(+0.98%)
Nov 18, 2020 52.82 53.13 51.73 51.87 101,647 -0.91(-1.72%)
Nov 17, 2020 53.40 53.60 52.10 52.78 118,226 -1.03(-1.91%)
Nov 16, 2020 52.72 54.73 52.23 53.80 230,835 +2.86(+5.62%)
Nov 13, 2020 50.88 51.54 50.12 50.94 97,529 +0.34(+0.67%)
Nov 12, 2020 49.94 50.87 49.93 50.60 147,732 +0.29(+0.58%)
Nov 11, 2020 50.90 50.90 49.65 50.31 145,645 -0.20(-0.39%)
Nov 10, 2020 50.38 51.05 49.71 50.51 85,956 +0.69(+1.38%)
Nov 09, 2020 51.36 52.58 49.77 49.82 117,522 +1.30(+2.67%)
Nov 06, 2020 48.59 48.95 48.24 48.53 53,626 +0.16(+0.33%)
Nov 05, 2020 47.63 48.98 47.63 48.37 60,510 +0.84(+1.76%)
Nov 04, 2020 46.99 48.33 46.15 47.53 96,761 +0.00(+0.00%)
Nov 03, 2020 47.63 48.24 47.27 47.53 110,238 +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.