Indicators

Encore Wire Cp (NQ: WIRE )

280.57 -1.43 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	113.98	117.13	109.64	112.70	407,573	+2.02(+1.82%)
Apr 28, 2022	107.73	111.18	105.50	110.68	228,272	+4.78(+4.52%)
Apr 27, 2022	104.95	107.51	104.62	105.89	162,433	+1.23(+1.17%)
Apr 26, 2022	105.91	107.66	103.31	104.66	278,792	-2.47(-2.30%)
Apr 25, 2022	103.62	107.43	101.93	107.13	302,775	+2.20(+2.09%)
Apr 22, 2022	108.89	109.54	104.52	104.93	167,711	-4.31(-3.94%)
Apr 21, 2022	113.34	114.82	108.44	109.24	209,234	-3.68(-3.26%)
Apr 20, 2022	112.60	114.17	111.26	112.92	169,087	+1.22(+1.09%)
Apr 19, 2022	108.65	111.87	108.59	111.70	224,990	+3.32(+3.06%)
Apr 18, 2022	106.44	109.31	106.44	108.38	185,824	+1.81(+1.70%)
Apr 14, 2022	109.10	110.83	105.88	106.57	133,213	-2.53(-2.32%)
Apr 13, 2022	105.41	109.54	105.41	109.10	124,737	+3.74(+3.55%)
Apr 12, 2022	105.44	107.97	105.20	105.36	155,632	+1.13(+1.08%)
Apr 11, 2022	105.89	107.25	103.82	104.23	149,932	-2.39(-2.24%)
Apr 08, 2022	106.09	109.89	106.06	106.62	207,801	+0.18(+0.17%)
Apr 07, 2022	106.69	108.53	103.58	106.44	278,756	-0.45(-0.42%)
Apr 06, 2022	109.89	109.93	106.18	106.89	180,211	-3.75(-3.39%)
Apr 05, 2022	113.97	114.91	110.56	110.64	152,057	-3.82(-3.33%)
Apr 04, 2022	118.85	119.69	113.58	114.45	162,848	-3.57(-3.02%)

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.