Skip to main content

Encore Wire Cp (NQ: WIRE )

261.27 +8.08 (+3.19%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.67 58.90 56.54 58.30 253,806 +1.55(+2.74%)
Jun 27, 2019 54.19 56.76 54.00 56.75 110,206 +2.78(+5.14%)
Jun 26, 2019 53.41 54.12 52.58 53.97 98,153 +0.73(+1.36%)
Jun 25, 2019 53.30 53.46 51.86 53.25 61,968 -0.06(-0.11%)
Jun 24, 2019 53.63 54.16 53.12 53.31 124,762 -0.25(-0.46%)
Jun 21, 2019 53.95 54.31 53.15 53.55 158,955 -0.70(-1.28%)
Jun 20, 2019 54.85 54.99 54.04 54.25 58,049 -0.09(-0.16%)
Jun 19, 2019 54.19 54.53 53.66 54.34 60,377 +0.13(+0.24%)
Jun 18, 2019 53.20 54.63 52.78 54.21 49,774 +1.16(+2.20%)
Jun 17, 2019 53.74 54.15 52.89 53.05 42,746 -0.58(-1.08%)
Jun 14, 2019 54.45 54.45 53.13 53.62 53,353 -0.81(-1.48%)
Jun 13, 2019 53.52 54.87 53.12 54.43 81,556 +0.96(+1.79%)
Jun 12, 2019 53.19 54.01 53.05 53.47 35,816 +0.16(+0.30%)
Jun 11, 2019 54.20 54.43 53.15 53.32 47,497 -0.29(-0.54%)
Jun 10, 2019 53.12 53.98 53.12 53.60 55,954 +0.73(+1.37%)
Jun 07, 2019 52.04 53.44 52.04 52.88 37,176 +0.89(+1.70%)
Jun 06, 2019 53.20 53.20 51.53 51.99 60,405 -1.27(-2.39%)
Jun 05, 2019 53.38 53.66 52.63 53.27 57,596 +0.07(+0.13%)
Jun 04, 2019 52.36 53.29 51.95 53.20 50,814 +1.51(+2.93%)
Jun 03, 2019 51.12 52.08 50.42 51.68 123,002 +2.01(+4.05%)
May 31, 2019 49.34 49.96 48.81 49.67 89,023 -0.33(-0.66%)
May 30, 2019 50.38 50.89 49.77 50.00 45,113 -0.22(-0.44%)
May 29, 2019 50.66 51.00 49.91 50.22 42,564 -0.72(-1.41%)
May 28, 2019 51.48 51.56 50.54 50.94 75,672 -0.63(-1.22%)
May 24, 2019 52.02 52.24 51.53 51.56 40,894 -0.20(-0.38%)
May 23, 2019 52.52 52.54 51.08 51.76 60,774 -1.36(-2.57%)
May 22, 2019 53.02 53.60 52.91 53.13 65,840 -0.28(-0.52%)
May 21, 2019 52.30 53.45 52.01 53.40 60,644 +1.38(+2.66%)
May 20, 2019 52.28 52.74 51.35 52.02 76,375 -0.64(-1.21%)
May 17, 2019 53.69 54.30 52.64 52.66 48,128 -1.56(-2.88%)
May 16, 2019 53.62 54.64 53.62 54.22 74,733 +0.69(+1.28%)
May 15, 2019 53.93 54.76 53.31 53.53 72,835 -0.75(-1.38%)
May 14, 2019 53.91 54.60 53.58 54.28 64,701 +0.40(+0.74%)
May 13, 2019 55.39 55.39 53.69 53.88 56,007 -2.44(-4.33%)
May 10, 2019 56.09 56.48 55.36 56.32 48,430 -0.14(-0.25%)
May 09, 2019 56.31 56.86 56.10 56.46 46,887 +0.04(+0.07%)
May 08, 2019 56.58 57.07 56.17 56.42 126,008 -0.16(-0.28%)
May 07, 2019 57.36 57.69 55.97 56.58 102,927 -1.43(-2.47%)
May 06, 2019 56.05 58.12 55.36 58.01 120,692 +0.84(+1.46%)
May 03, 2019 55.80 57.39 55.80 57.18 75,961 +1.78(+3.22%)
May 02, 2019 54.91 56.21 54.75 55.40 61,685 +0.24(+0.43%)
May 01, 2019 53.49 56.13 49.48 55.16 209,546 -3.85(-6.53%)
Apr 30, 2019 59.61 59.92 58.73 59.01 117,832 -0.43(-0.72%)
Apr 29, 2019 58.82 59.50 58.39 59.44 195,797 +0.70(+1.19%)
Apr 26, 2019 59.22 59.43 58.59 58.74 117,458 -0.48(-0.81%)
Apr 25, 2019 60.59 60.59 58.89 59.22 93,210 -1.66(-2.73%)
Apr 24, 2019 60.05 61.11 59.90 60.88 51,966 +0.77(+1.27%)
Apr 23, 2019 59.13 60.20 58.94 60.11 172,345 +0.67(+1.12%)
Apr 22, 2019 60.45 60.45 59.10 59.45 67,737 -1.10(-1.82%)
Apr 18, 2019 60.65 61.02 60.13 60.55 81,286 -0.23(-0.38%)
Apr 17, 2019 60.94 61.39 60.29 60.78 69,868 +0.08(+0.13%)
Apr 16, 2019 60.21 61.06 59.91 60.70 103,598 +0.45(+0.74%)
Apr 15, 2019 60.01 60.64 59.84 60.25 50,299 +0.09(+0.15%)
Apr 12, 2019 59.71 60.36 59.43 60.16 72,143 +0.57(+0.95%)
Apr 11, 2019 59.30 59.60 58.91 59.60 31,578 +0.45(+0.76%)
Apr 10, 2019 58.26 59.25 58.22 59.15 69,270 +0.89(+1.52%)
Apr 09, 2019 58.98 58.98 58.23 58.26 64,760 -0.92(-1.55%)
Apr 08, 2019 58.47 59.20 58.28 59.18 52,132 +0.54(+0.92%)
Apr 05, 2019 58.52 58.65 58.03 58.64 89,726 +0.14(+0.24%)
Apr 04, 2019 58.01 58.50 57.83 58.50 42,074 +0.47(+0.81%)
Apr 03, 2019 58.41 58.85 57.74 58.03 80,040 +0.10(+0.17%)
Apr 02, 2019 57.85 58.19 57.20 57.93 67,775 +0.22(+0.38%)
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.