Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

287.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 187.93 187.93 184.50 185.86 156,927 +0.43(+0.23%)
Jun 29, 2023 183.83 188.44 181.94 185.43 186,954 +1.02(+0.55%)
Jun 28, 2023 182.29 185.97 180.02 184.41 201,933 +3.21(+1.77%)
Jun 27, 2023 171.43 182.90 171.43 181.20 280,408 +10.49(+6.14%)
Jun 26, 2023 173.54 177.43 170.52 170.71 185,543 -1.44(-0.84%)
Jun 23, 2023 174.85 177.29 170.45 172.15 405,156 -4.80(-2.71%)
Jun 22, 2023 176.43 179.48 174.52 176.95 161,488 +0.74(+0.42%)
Jun 21, 2023 175.17 179.37 174.29 176.21 218,049 +0.73(+0.42%)
Jun 20, 2023 173.73 177.43 172.88 175.48 236,851 +1.48(+0.85%)
Jun 16, 2023 177.51 177.51 171.94 174.00 538,790 -3.80(-2.14%)
Jun 15, 2023 182.62 183.40 170.14 177.80 445,922 +11.25(+6.75%)
May 08, 2023 168.38 168.61 164.60 166.56 242,842 -0.01(-0.01%)
May 05, 2023 164.94 167.28 163.94 166.56 179,146 +4.91(+3.04%)
May 04, 2023 163.18 164.13 158.15 161.66 498,274 -2.92(-1.77%)
May 03, 2023 164.21 167.93 164.21 164.57 260,709 +1.71(+1.05%)
May 02, 2023 160.96 164.85 160.05 162.87 456,706 +0.92(+0.57%)
May 01, 2023 156.33 163.43 155.25 161.95 425,283 +5.68(+3.63%)
Apr 28, 2023 152.42 157.36 151.47 156.27 444,801 +2.88(+1.88%)
Apr 27, 2023 147.74 154.29 146.30 153.39 472,652 +7.70(+5.28%)
Apr 26, 2023 145.94 151.92 138.15 145.69 1,517,346 -15.80(-9.79%)
Apr 25, 2023 164.44 165.78 161.43 161.50 258,990 -4.13(-2.49%)
Apr 24, 2023 162.70 165.81 162.45 165.62 103,209 +2.96(+1.82%)
Apr 21, 2023 164.66 164.66 159.14 162.67 256,203 -2.80(-1.69%)
Apr 20, 2023 164.69 167.91 163.54 165.47 161,870 -0.28(-0.17%)
Apr 19, 2023 167.91 168.26 165.47 165.75 139,210 -2.98(-1.77%)
Apr 18, 2023 169.21 169.22 165.19 168.72 116,923 +1.24(+0.74%)
Apr 17, 2023 169.05 170.61 167.26 167.48 140,881 -0.72(-0.43%)
Apr 14, 2023 165.94 169.18 165.94 168.20 140,723 +2.24(+1.35%)
Apr 13, 2023 163.68 168.28 161.13 165.97 182,162 +3.42(+2.10%)
Apr 12, 2023 165.22 166.12 162.39 162.55 176,205 -0.64(-0.39%)
Apr 11, 2023 161.53 163.91 160.42 163.19 243,147 +2.25(+1.40%)
Apr 10, 2023 159.30 163.02 159.04 160.94 332,646 +1.63(+1.02%)
Apr 06, 2023 166.53 166.53 158.53 159.31 285,332 -7.15(-4.29%)
Apr 05, 2023 170.03 170.74 162.87 166.46 320,913 -4.40(-2.57%)
Apr 04, 2023 184.76 184.76 166.15 170.85 329,571 -13.79(-7.47%)
Apr 03, 2023 185.78 186.81 180.04 184.65 145,473 -0.59(-0.32%)
Mar 31, 2023 184.41 186.44 183.96 185.24 163,235 +2.52(+1.38%)
Mar 30, 2023 182.14 184.55 180.21 182.72 312,648 +2.86(+1.59%)
Mar 29, 2023 180.01 180.91 178.84 179.86 121,635 +2.41(+1.36%)
Mar 28, 2023 176.73 178.35 175.41 177.45 103,349 +1.81(+1.03%)
Mar 27, 2023 175.65 176.80 173.94 175.64 164,422 +0.96(+0.55%)
Mar 24, 2023 175.95 176.57 170.65 174.68 238,163 -4.02(-2.25%)
Mar 23, 2023 178.38 183.81 176.38 178.70 197,310 +1.65(+0.93%)
Mar 22, 2023 179.66 181.12 176.08 177.05 164,713 -2.83(-1.57%)
Mar 21, 2023 182.60 183.41 178.56 179.88 215,581 +2.01(+1.13%)
Mar 20, 2023 175.04 180.02 174.08 177.87 263,222 +5.54(+3.21%)
Mar 17, 2023 173.30 175.06 171.37 172.33 549,003 -3.23(-1.84%)
Mar 16, 2023 167.41 178.63 165.44 175.56 358,612 +6.81(+4.03%)
Mar 15, 2023 176.91 177.55 166.72 168.75 528,192 -12.38(-6.84%)
Mar 14, 2023 182.41 183.61 178.47 181.14 250,249 +4.47(+2.53%)
Mar 13, 2023 181.68 182.82 176.30 176.67 355,624 -8.29(-4.48%)
Mar 10, 2023 191.03 192.15 183.27 184.96 254,242 -6.03(-3.16%)
Mar 09, 2023 195.35 196.17 190.73 190.98 113,345 -4.14(-2.12%)
Mar 08, 2023 192.97 195.48 191.19 195.12 132,912 +1.73(+0.89%)
Mar 07, 2023 196.24 197.55 193.31 193.39 173,927 -1.73(-0.89%)
Mar 06, 2023 196.96 197.18 192.45 195.12 171,675 -2.06(-1.04%)
Mar 03, 2023 198.00 200.64 193.31 197.18 150,147 +0.41(+0.21%)
Mar 02, 2023 193.32 197.73 190.90 196.77 148,532 +1.66(+0.85%)
Mar 01, 2023 194.40 197.12 193.55 195.11 118,777 +2.20(+1.14%)
Feb 28, 2023 190.53 194.71 190.28 192.91 164,211 +2.29(+1.20%)
Feb 27, 2023 190.03 191.66 188.89 190.62 121,928 +2.24(+1.19%)
Feb 24, 2023 185.19 190.11 184.93 188.38 170,317 +0.06(+0.03%)
Feb 23, 2023 189.66 190.81 184.44 188.32 255,261 +0.34(+0.18%)
Feb 22, 2023 192.69 194.37 187.26 187.98 232,474 -4.27(-2.22%)
Feb 21, 2023 199.20 206.63 191.69 192.25 265,759 -7.26(-3.64%)
Feb 17, 2023 197.89 200.97 190.73 199.51 344,047 +1.74(+0.88%)
Feb 16, 2023 192.34 201.85 189.75 197.77 496,387 +4.06(+2.09%)
Feb 15, 2023 175.91 194.72 175.41 193.71 707,303 +23.98(+14.13%)
Feb 14, 2023 167.88 172.70 166.07 169.73 256,120 +1.83(+1.09%)
Feb 13, 2023 166.72 169.87 165.94 167.90 124,255 +1.14(+0.68%)
Feb 10, 2023 166.57 169.20 165.50 166.76 95,964 +0.13(+0.08%)
Feb 09, 2023 168.82 169.15 165.00 166.63 123,837 -0.26(-0.16%)
Feb 08, 2023 169.94 170.49 166.87 166.90 185,971 -4.33(-2.53%)
Feb 07, 2023 170.26 174.43 169.46 171.22 186,513 +0.96(+0.56%)
Feb 06, 2023 169.94 173.22 169.10 170.26 155,012 -1.45(-0.84%)
Feb 03, 2023 171.64 174.94 169.59 171.71 261,442 -0.19(-0.11%)
Feb 02, 2023 166.88 171.90 165.91 171.90 235,952 +5.99(+3.61%)
Feb 01, 2023 161.67 167.83 161.42 165.91 201,529 +4.57(+2.83%)
Jan 31, 2023 158.67 161.36 158.05 161.35 140,591 +3.63(+2.30%)
Jan 30, 2023 157.01 160.78 156.00 157.72 222,055 -0.02(-0.01%)
Jan 27, 2023 153.76 158.28 153.57 157.74 165,582 +4.01(+2.61%)
Jan 26, 2023 151.72 154.69 150.93 153.73 106,820 +3.23(+2.15%)
Jan 25, 2023 150.92 152.58 148.17 150.50 129,143 -1.98(-1.30%)
Jan 24, 2023 151.34 154.60 149.92 152.48 101,975 +0.29(+0.19%)
Jan 23, 2023 149.92 154.24 149.20 152.19 174,854 +2.60(+1.74%)
Jan 20, 2023 145.87 149.67 145.29 149.59 121,079 +5.28(+3.66%)
Jan 19, 2023 143.89 144.62 142.48 144.32 151,640 -0.01(-0.01%)
Jan 18, 2023 148.12 148.87 143.22 144.33 150,280 -2.52(-1.72%)
Jan 17, 2023 149.74 150.87 145.89 146.84 115,087 -2.39(-1.60%)
Jan 13, 2023 147.46 150.12 146.41 149.23 114,696 +0.60(+0.40%)
Jan 12, 2023 144.94 148.64 143.12 148.63 105,139 +5.08(+3.54%)
Jan 11, 2023 142.91 144.83 142.15 143.56 90,553 +1.91(+1.35%)
Jan 10, 2023 138.40 142.21 136.55 141.65 103,737 +4.04(+2.93%)
Jan 09, 2023 138.53 141.38 137.31 137.61 144,327 +0.40(+0.29%)
Jan 06, 2023 136.97 138.76 136.05 137.21 118,380 +2.04(+1.51%)
Jan 05, 2023 134.93 136.79 134.17 135.17 106,455 -0.21(-0.16%)
Jan 04, 2023 133.84 136.05 132.51 135.38 130,019 +2.05(+1.54%)
Jan 03, 2023 138.88 139.12 132.23 133.33 367,452 -4.14(-3.01%)
Dec 30, 2022 138.44 139.03 136.39 137.47 137,297 -2.15(-1.54%)
Dec 29, 2022 139.39 140.32 138.93 139.62 92,634 +1.58(+1.14%)
Dec 28, 2022 141.04 143.29 137.97 138.04 97,175 -2.65(-1.88%)
Dec 27, 2022 141.07 143.03 139.52 140.69 71,397 -0.29(-0.21%)
Dec 23, 2022 140.87 142.06 139.52 140.98 117,595 +1.14(+0.81%)
Dec 22, 2022 140.26 140.26 135.74 139.84 196,519 -2.13(-1.50%)
Dec 21, 2022 142.63 142.63 140.08 141.97 127,788 +1.51(+1.07%)
Dec 20, 2022 137.09 141.49 136.25 140.46 145,616 +3.65(+2.67%)
Dec 19, 2022 140.16 140.88 135.40 136.81 210,725 -2.73(-1.96%)
Dec 16, 2022 135.83 141.23 135.81 139.54 641,953 +0.57(+0.41%)
Dec 15, 2022 142.12 142.59 133.66 138.97 352,034 -4.11(-2.87%)
Dec 14, 2022 143.60 146.84 141.87 143.08 182,770 -0.47(-0.33%)
Dec 13, 2022 146.45 149.52 143.25 143.55 149,272 +0.60(+0.42%)
Dec 12, 2022 139.93 143.87 139.00 142.95 121,284 +2.87(+2.05%)
Dec 09, 2022 140.41 141.76 139.88 140.08 127,655 -0.08(-0.06%)
Dec 08, 2022 142.66 143.11 139.86 140.16 131,874 -1.29(-0.91%)
Dec 07, 2022 139.69 142.82 139.46 141.45 91,532 +1.81(+1.30%)
Dec 06, 2022 140.50 141.99 136.60 139.64 227,104 +0.96(+0.69%)
Dec 05, 2022 146.70 147.65 137.19 138.68 232,133 -8.03(-5.48%)
Dec 02, 2022 147.33 149.14 146.26 146.71 128,241 -2.46(-1.65%)
Dec 01, 2022 145.63 151.06 144.25 149.17 386,830 +3.16(+2.16%)
Nov 30, 2022 144.16 146.01 140.48 146.01 229,668 +1.16(+0.80%)
Nov 29, 2022 144.00 145.67 142.64 144.85 132,001 +1.84(+1.29%)
Nov 28, 2022 147.11 147.90 141.48 143.02 241,648 -5.70(-3.83%)
Nov 25, 2022 148.85 150.34 147.06 148.71 40,066 -0.96(-0.64%)
Nov 23, 2022 148.30 150.56 146.53 149.67 69,624 +1.73(+1.17%)
Nov 22, 2022 148.65 148.65 145.35 147.94 119,234 +0.26(+0.18%)
Nov 21, 2022 142.41 148.22 140.91 147.68 151,483 +3.88(+2.70%)
Nov 18, 2022 150.45 152.88 142.84 143.81 210,101 -3.14(-2.14%)
Nov 17, 2022 141.47 147.55 139.92 146.94 167,662 +2.65(+1.84%)
Nov 16, 2022 149.75 150.25 143.91 144.29 198,765 -7.54(-4.96%)
Nov 15, 2022 153.66 155.25 150.09 151.83 168,090 +1.63(+1.08%)
Nov 14, 2022 149.36 153.96 146.70 150.20 186,821 -0.52(-0.35%)
Nov 11, 2022 146.38 151.30 145.16 150.72 243,423 +4.56(+3.12%)
Nov 10, 2022 144.91 147.67 143.17 146.16 232,075 +6.66(+4.77%)
Nov 09, 2022 140.70 144.66 139.10 139.51 216,707 -2.36(-1.66%)
Nov 08, 2022 143.54 144.28 140.82 141.87 150,286 -1.07(-0.75%)
Nov 07, 2022 140.58 144.65 140.58 142.94 249,843 +3.73(+2.68%)
Nov 04, 2022 136.51 139.31 135.53 139.21 168,976 +5.60(+4.19%)
Nov 03, 2022 131.89 137.39 130.43 133.61 170,811 +0.19(+0.14%)
Nov 02, 2022 138.99 133.20 133.42 191,598 -5.20(-3.75%)
Nov 01, 2022 138.34 140.34 135.22 138.62 268,044 +1.12(+0.81%)
Oct 31, 2022 136.41 138.44 134.59 137.50 199,504 +2.86(+2.12%)
Oct 28, 2022 139.70 140.71 133.78 134.64 233,154 -4.30(-3.09%)
Oct 27, 2022 144.91 146.82 137.18 138.94 337,956 -3.43(-2.41%)
Oct 26, 2022 141.11 149.40 136.37 142.37 588,067 +6.65(+4.90%)
Oct 25, 2022 134.35 138.92 129.95 135.72 524,390 +0.58(+0.43%)
Oct 24, 2022 129.69 136.90 128.47 135.14 306,621 +5.32(+4.09%)
Oct 21, 2022 126.47 130.46 125.77 129.82 355,859 +4.58(+3.65%)
Oct 20, 2022 129.75 130.54 123.32 125.25 230,269 -3.13(-2.44%)
Oct 19, 2022 126.13 129.47 124.66 128.38 256,669 +1.88(+1.49%)
Oct 18, 2022 129.75 131.15 126.00 126.50 220,313 +0.85(+0.68%)
Oct 17, 2022 123.21 126.63 123.09 125.65 190,467 +5.95(+4.97%)
Oct 14, 2022 131.69 133.38 119.30 119.70 301,078 -11.40(-8.70%)
Oct 13, 2022 126.13 132.90 124.42 131.10 242,491 +2.25(+1.75%)
Oct 12, 2022 132.15 132.15 128.72 128.85 171,330 -2.65(-2.01%)
Oct 11, 2022 131.61 136.83 129.65 131.50 397,649 -0.31(-0.24%)
Oct 10, 2022 124.58 133.28 124.58 131.81 271,155 +8.00(+6.46%)
Oct 07, 2022 126.18 126.18 123.15 123.81 342,816 -2.37(-1.88%)
Oct 06, 2022 122.82 126.31 122.02 126.18 164,320 +2.40(+1.94%)
Oct 05, 2022 122.83 124.00 120.41 123.78 123,463 +0.27(+0.22%)
Oct 04, 2022 123.66 123.90 121.04 123.51 243,315 +2.47(+2.04%)
Oct 03, 2022 117.23 123.01 116.08 121.04 203,146 +5.60(+4.85%)
Sep 30, 2022 118.12 118.45 114.72 115.44 281,199 -1.68(-1.43%)
Sep 29, 2022 115.97 117.28 112.36 117.12 389,984 +0.10(+0.09%)
Sep 28, 2022 113.81 118.41 113.52 117.02 232,108 +3.29(+2.89%)
Sep 27, 2022 115.31 115.69 111.33 113.74 330,950 +0.46(+0.41%)
Sep 26, 2022 112.71 115.55 112.51 113.28 333,865 -0.06(-0.05%)
Sep 23, 2022 110.72 113.65 108.44 113.34 306,106 +0.06(+0.05%)
Sep 22, 2022 115.56 115.95 112.84 113.28 278,670 -1.38(-1.20%)
Sep 21, 2022 120.62 120.78 114.36 114.66 208,283 -4.20(-3.53%)
Sep 20, 2022 119.57 119.74 114.41 118.85 293,994 -1.38(-1.15%)
Sep 19, 2022 117.33 122.15 116.85 120.23 299,420 +2.12(+1.79%)
Sep 16, 2022 116.50 118.47 113.76 118.11 657,987 -1.17(-0.98%)
Sep 15, 2022 117.55 122.49 117.55 119.28 374,984 +0.53(+0.45%)
Sep 14, 2022 117.98 119.09 114.37 118.75 349,304 +1.08(+0.92%)
Sep 13, 2022 122.90 123.70 117.39 117.67 424,592 -8.44(-6.69%)
Sep 12, 2022 128.28 128.28 125.51 126.12 289,311 -1.12(-0.88%)
Sep 09, 2022 124.54 128.16 124.54 127.24 230,516 +4.33(+3.52%)
Sep 08, 2022 124.04 125.02 118.29 122.91 519,879 -2.53(-2.02%)
Sep 07, 2022 124.65 127.61 124.31 125.44 222,484 +0.17(+0.14%)
Sep 06, 2022 127.55 127.89 124.30 125.27 217,257 -1.01(-0.80%)
Sep 02, 2022 130.96 131.55 125.34 126.28 188,911 -3.50(-2.69%)
Sep 01, 2022 128.53 130.10 126.39 129.77 187,842 -0.22(-0.17%)
Aug 31, 2022 133.26 133.30 129.41 129.99 157,395 -3.01(-2.26%)
Aug 30, 2022 139.08 139.08 131.47 133.00 226,494 -6.51(-4.67%)
Aug 29, 2022 141.08 141.16 138.37 139.52 119,899 -1.77(-1.25%)
Aug 26, 2022 146.73 147.67 140.22 141.28 235,745 -5.55(-3.78%)
Aug 25, 2022 144.54 147.75 143.88 146.83 169,846 +4.71(+3.31%)
Aug 24, 2022 141.03 143.28 139.61 142.12 171,500 +1.74(+1.24%)
Aug 23, 2022 143.97 145.88 139.46 140.38 243,225 -1.46(-1.03%)
Aug 22, 2022 138.95 143.65 138.95 141.84 232,185 +1.29(+0.92%)
Aug 19, 2022 140.99 142.65 139.78 140.56 200,731 -3.06(-2.13%)
Aug 18, 2022 135.94 146.86 135.24 143.61 417,613 +9.19(+6.84%)
Aug 17, 2022 131.11 134.77 130.34 134.42 181,902 +1.77(+1.33%)
Aug 16, 2022 130.15 135.62 130.15 132.65 278,689 +1.42(+1.08%)
Aug 15, 2022 130.26 132.44 129.40 131.23 159,900 +0.30(+0.23%)
Aug 12, 2022 129.33 132.38 127.86 130.93 230,035 +2.93(+2.29%)
Aug 11, 2022 126.78 129.07 125.01 128.00 184,330 +3.13(+2.50%)
Aug 10, 2022 122.90 126.23 121.74 124.88 241,423 +4.23(+3.50%)
Aug 09, 2022 121.67 122.38 119.72 120.65 165,004 -2.14(-1.74%)
Aug 08, 2022 118.81 123.42 118.05 122.79 325,117 +3.80(+3.19%)
Aug 05, 2022 119.20 120.90 116.48 118.99 242,541 -1.73(-1.43%)
Aug 04, 2022 121.90 123.71 119.94 120.72 257,678 -1.18(-0.97%)
Aug 03, 2022 123.34 124.41 119.92 121.90 485,519 +1.22(+1.01%)
Aug 02, 2022 132.48 134.21 120.49 120.68 746,979 -17.44(-12.62%)
Aug 01, 2022 138.29 141.01 135.82 138.12 306,586 -0.24(-0.17%)
Jul 29, 2022 136.59 141.50 136.59 138.36 321,540 +1.69(+1.24%)
Jul 28, 2022 134.15 139.40 132.63 136.67 394,850 +5.69(+4.35%)
Jul 27, 2022 124.63 132.00 124.51 130.97 359,948 +8.57(+7.00%)
Jul 26, 2022 117.18 127.57 116.39 122.40 853,017 +11.74(+10.61%)
Jul 25, 2022 108.92 112.32 108.91 110.66 308,952 +1.42(+1.30%)
Jul 22, 2022 113.50 113.66 108.23 109.24 288,364 -4.11(-3.62%)
Jul 21, 2022 117.17 117.17 111.52 113.35 398,714 -3.79(-3.23%)
Jul 20, 2022 113.88 117.75 112.67 117.13 216,026 +3.51(+3.09%)
Jul 19, 2022 110.35 114.26 110.03 113.63 181,276 +5.91(+5.49%)
Jul 18, 2022 106.55 109.16 105.34 107.71 242,662 +2.74(+2.61%)
Jul 15, 2022 103.58 105.07 100.58 104.97 132,511 +3.53(+3.48%)
Jul 14, 2022 101.72 101.72 96.88 101.45 132,338 -1.90(-1.84%)
Jul 13, 2022 102.08 104.73 101.17 103.34 177,295 -0.88(-0.84%)
Jul 12, 2022 102.35 106.16 101.66 104.22 195,335 +1.76(+1.72%)
Jul 11, 2022 102.72 104.25 102.12 102.47 118,191 -1.48(-1.42%)
Jul 08, 2022 106.00 106.44 102.19 103.94 232,387 -1.45(-1.37%)
Jul 07, 2022 99.82 106.32 99.36 105.39 305,221 +7.03(+7.15%)
Jul 06, 2022 97.81 99.21 94.31 98.36 281,571 +0.97(+1.00%)
Jul 05, 2022 100.43 100.90 95.14 97.39 502,243 -4.64(-4.54%)
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.