Skip to main content

Encore Wire Cp (NQ: WIRE )

262.78 +9.59 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.038 5.189 5.038 5.133 33,300 +0.07(+1.45%)
Jul 30, 2003 5.142 5.142 4.982 5.059 12,333 +0.13(+2.54%)
Jul 29, 2003 4.995 5.059 4.800 4.934 43,013 -0.06(-1.21%)
Jul 28, 2003 4.791 4.995 4.549 4.995 250,987 +0.27(+5.77%)
Jul 25, 2003 4.778 4.778 4.649 4.722 52,263 +0.18(+3.90%)
Jul 24, 2003 4.627 4.757 4.540 4.545 44,400 +0.02(+0.48%)
Jul 23, 2003 4.532 4.566 4.450 4.523 15,571 -0.13(-2.70%)
Jul 22, 2003 4.527 4.649 4.480 4.649 6,937 +0.12(+2.67%)
Jul 21, 2003 4.432 4.675 4.346 4.527 40,700 +0.06(+1.26%)
Jul 18, 2003 4.517 4.519 4.441 4.471 36,538 +0.00(+0.09%)
Jul 17, 2003 4.748 4.800 4.376 4.467 49,334 -0.31(-6.51%)
Jul 16, 2003 4.800 4.830 4.770 4.778 34,533 -0.01(-0.18%)
Jul 15, 2003 4.873 4.873 4.752 4.787 46,559 -0.06(-1.16%)
Jul 14, 2003 4.995 5.020 4.748 4.843 64,905 -0.03(-0.71%)
Jul 11, 2003 4.964 5.059 4.857 4.878 36,960 +0.00(+0.09%)
Jul 10, 2003 5.059 5.059 4.804 4.873 19,733 -0.18(-3.59%)
Jul 09, 2003 4.995 5.116 4.964 5.055 30,833 -0.01(-0.17%)
Jul 08, 2003 4.964 5.150 4.964 5.064 15,725 +0.01(+0.17%)
Jul 07, 2003 4.908 5.137 4.908 5.055 38,850 +0.15(+3.00%)
Jul 03, 2003 4.445 4.995 4.355 4.908 20,504 +0.25(+5.29%)
Jul 02, 2003 4.281 4.726 4.022 4.662 45,942 +0.40(+9.44%)
Jul 01, 2003 3.974 4.385 3.970 4.259 59,817 +0.25(+6.26%)
Jun 30, 2003 4.311 4.311 3.888 4.009 112,071 -0.13(-3.13%)
Jun 27, 2003 4.212 4.324 4.138 4.138 39,459 +0.00(+0.00%)
Jun 26, 2003 4.017 4.147 3.870 4.138 28,675 +0.20(+5.16%)
Jun 25, 2003 3.900 3.996 3.900 3.935 146,460 +0.04(+1.11%)
Jun 24, 2003 4.108 4.173 3.870 3.892 51,029 -0.26(-6.25%)
Jun 23, 2003 4.238 4.506 4.151 4.151 23,742 -0.13(-3.03%)
Jun 20, 2003 4.636 4.635 4.268 4.281 37,617 -0.05(-1.20%)
Jun 19, 2003 4.778 4.778 4.185 4.333 51,338 -0.43(-9.07%)
Jun 18, 2003 4.943 4.960 4.765 4.765 8,016 -0.19(-3.76%)
Jun 17, 2003 5.332 5.332 4.951 4.951 15,725 -0.26(-5.06%)
Jun 16, 2003 5.185 5.358 5.081 5.215 71,226 +0.03(+0.58%)
Jun 13, 2003 5.271 5.271 5.185 5.185 38,850 -0.02(-0.42%)
Jun 12, 2003 5.137 5.206 5.064 5.206 43,321 +0.02(+0.33%)
Jun 11, 2003 5.137 5.224 4.705 5.189 55,809 +0.00(+0.01%)
Jun 10, 2003 5.142 5.250 5.137 5.189 21,737 +0.05(+0.92%)
Jun 09, 2003 5.103 5.297 5.038 5.142 56,117 -0.03(-0.50%)
Jun 06, 2003 4.735 5.228 4.735 5.167 52,417 +0.12(+2.30%)
Jun 05, 2003 4.973 5.120 4.921 5.051 43,783 +0.05(+0.96%)
Jun 04, 2003 4.540 5.189 4.497 5.003 152,318 +0.46(+10.19%)
Jun 03, 2003 4.389 4.566 4.363 4.540 14,491 +0.15(+3.45%)
Jun 02, 2003 4.411 4.510 4.380 4.389 73,846 +0.00(+0.00%)
May 30, 2003 4.147 4.389 4.147 4.389 65,830 +0.26(+6.17%)
May 29, 2003 3.978 4.186 3.978 4.134 14,183 +0.12(+2.91%)
May 28, 2003 3.749 4.017 3.749 4.017 11,100 +0.27(+7.27%)
May 27, 2003 3.797 3.836 3.723 3.745 4,779 -0.00(-0.12%)
May 23, 2003 3.697 3.749 3.671 3.749 19,271 +0.03(+0.70%)
May 22, 2003 3.689 3.987 3.689 3.723 28,521 +0.03(+0.94%)
May 21, 2003 3.702 3.719 3.654 3.689 150,931 -0.01(-0.35%)
May 20, 2003 3.883 3.883 3.676 3.702 6,783 -0.19(-4.89%)
May 19, 2003 4.160 4.160 3.892 3.892 8,787 -0.22(-5.26%)
May 16, 2003 4.017 4.268 4.017 4.108 18,346 -0.09(-2.06%)
May 15, 2003 4.169 4.311 4.151 4.195 22,200 +0.02(+0.41%)
May 14, 2003 4.298 4.298 4.177 4.177 6,166 -0.12(-2.72%)
May 13, 2003 4.281 4.363 4.190 4.294 57,350 +0.01(+0.20%)
May 12, 2003 4.199 4.285 4.190 4.285 45,634 +0.01(+0.30%)
May 09, 2003 3.892 4.298 3.892 4.272 21,891 +0.34(+8.57%)
May 08, 2003 3.801 4.043 3.801 3.935 22,354 +0.06(+1.68%)
May 07, 2003 3.801 3.870 3.745 3.870 20,658 +0.11(+2.87%)
May 06, 2003 3.753 3.792 3.753 3.762 20,966 +0.02(+0.58%)
May 05, 2003 3.740 3.740 3.702 3.740 113,314 +0.02(+0.46%)
May 02, 2003 3.715 3.762 3.702 3.723 68,451 +0.02(+0.58%)
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.