Skip to main content

Encore Wire Cp (NQ: WIRE )

171.80 -0.19 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 171.73 175.03 169.68 171.80 261,309 -0.19(-0.11%)
Feb 02, 2023 166.97 171.99 166.00 171.99 235,832 +5.99(+3.61%)
Feb 01, 2023 161.75 167.92 161.50 166.00 201,427 +4.57(+2.83%)
Jan 31, 2023 158.75 161.44 158.13 161.43 140,520 +3.63(+2.30%)
Jan 30, 2023 157.09 160.86 156.09 157.80 221,942 -0.02(-0.01%)
Jan 27, 2023 153.84 158.36 153.65 157.82 165,498 +4.01(+2.61%)
Jan 26, 2023 151.80 154.77 151.01 153.81 106,766 +3.23(+2.15%)
Jan 25, 2023 151.00 152.66 148.25 150.58 129,078 -1.98(-1.30%)
Jan 24, 2023 151.42 154.68 150.00 152.56 101,924 +0.29(+0.19%)
Jan 23, 2023 150.00 154.32 149.28 152.27 174,765 +2.60(+1.74%)
Jan 20, 2023 145.94 149.75 145.36 149.67 121,018 +5.28(+3.66%)
Jan 19, 2023 143.96 144.69 142.55 144.39 151,563 -0.01(-0.01%)
Jan 18, 2023 148.20 148.95 143.29 144.40 150,204 -2.52(-1.72%)
Jan 17, 2023 149.82 150.95 145.96 146.92 115,029 -2.39(-1.60%)
Jan 13, 2023 147.53 150.20 146.48 149.31 114,638 +0.60(+0.40%)
Jan 12, 2023 145.01 148.72 143.19 148.71 105,086 +5.08(+3.54%)
Jan 11, 2023 142.98 144.91 142.22 143.63 90,507 +1.91(+1.35%)
Jan 10, 2023 138.47 142.28 136.62 141.72 103,685 +4.04(+2.93%)
Jan 09, 2023 138.60 141.45 137.38 137.68 144,254 +0.40(+0.29%)
Jan 06, 2023 137.04 138.84 136.12 137.28 118,320 +2.04(+1.51%)
Jan 05, 2023 135.00 136.86 134.24 135.24 106,401 -0.21(-0.16%)
Jan 04, 2023 133.91 136.12 132.58 135.45 129,953 +2.05(+1.54%)
Jan 03, 2023 138.95 139.19 132.30 133.40 367,265 -4.14(-3.01%)
Dec 30, 2022 138.51 139.09 136.46 137.54 137,227 -2.15(-1.54%)
Dec 29, 2022 139.46 140.40 139.00 139.69 92,587 +1.58(+1.14%)
Dec 28, 2022 141.11 143.36 138.04 138.11 97,126 -2.65(-1.88%)
Dec 27, 2022 141.14 143.10 139.59 140.76 71,361 -0.29(-0.21%)
Dec 23, 2022 140.94 142.13 139.59 141.05 117,535 +1.14(+0.81%)
Dec 22, 2022 140.33 140.33 135.81 139.91 196,419 -2.13(-1.50%)
Dec 21, 2022 142.70 142.70 140.15 142.04 127,722 +1.51(+1.07%)
Dec 20, 2022 137.16 141.56 136.32 140.53 145,542 +3.65(+2.67%)
Dec 19, 2022 140.23 140.95 135.47 136.88 210,618 -2.73(-1.95%)
Dec 16, 2022 135.90 141.30 135.88 139.61 641,625 +0.57(+0.41%)
Dec 15, 2022 142.19 142.66 133.73 139.04 351,854 -4.11(-2.87%)
Dec 14, 2022 143.67 146.92 141.94 143.15 182,676 -0.47(-0.33%)
Dec 13, 2022 146.53 149.60 143.32 143.62 149,196 +0.60(+0.42%)
Dec 12, 2022 140.00 143.94 139.07 143.02 121,222 +2.87(+2.05%)
Dec 09, 2022 140.48 141.83 139.95 140.15 127,590 -0.08(-0.06%)
Dec 08, 2022 142.73 143.18 139.93 140.23 131,807 -1.29(-0.91%)
Dec 07, 2022 139.76 142.89 139.53 141.52 91,485 +1.81(+1.30%)
Dec 06, 2022 140.57 142.06 136.68 139.71 226,988 +0.96(+0.69%)
Dec 05, 2022 146.78 147.73 137.26 138.75 232,015 -8.04(-5.48%)
Dec 02, 2022 147.41 149.22 146.34 146.79 128,175 -2.46(-1.65%)
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.