Indicators

Encore Wire Cp (NQ: WIRE )

283.04 +2.22 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	186.18	186.18	182.04	182.41	138,596	-2.24(-1.21%)
Sep 28, 2023	181.26	186.07	179.11	184.65	314,401	+4.13(+2.29%)
Sep 27, 2023	177.40	181.11	176.75	180.52	269,981	+5.21(+2.97%)
Sep 26, 2023	178.78	178.95	174.48	175.31	286,734	-3.50(-1.96%)
Sep 25, 2023	173.23	179.27	177.13	178.81	212,350	+4.63(+2.66%)
Sep 22, 2023	175.02	177.96	174.03	174.18	297,406	-0.17(-0.10%)
Sep 21, 2023	175.69	177.96	174.19	174.35	258,818	-3.04(-1.71%)
Sep 20, 2023	178.95	181.05	177.35	177.39	304,765	-1.05(-0.59%)
Sep 19, 2023	176.01	179.31	175.88	178.44	295,284	+2.71(+1.54%)
Sep 18, 2023	173.57	177.27	173.57	175.73	211,037	+3.06(+1.77%)
Sep 15, 2023	174.69	176.07	171.03	172.67	811,581	-2.02(-1.16%)
Sep 14, 2023	169.75	175.95	167.98	174.69	299,312	+6.70(+3.99%)
Sep 13, 2023	166.48	168.97	163.01	167.99	255,703	+1.10(+0.66%)
Sep 12, 2023	166.30	169.29	165.64	166.89	187,905	-0.10(-0.06%)
Sep 11, 2023	167.36	168.65	166.37	166.99	196,631	+1.03(+0.62%)
Sep 08, 2023	164.95	166.13	163.47	165.96	148,189	+0.24(+0.14%)
Sep 07, 2023	168.01	168.53	164.95	165.72	218,099	-2.58(-1.53%)
Sep 06, 2023	164.43	168.65	164.43	168.30	227,093	+4.61(+2.82%)
Sep 05, 2023	164.70	166.09	161.35	163.69	323,879	-3.00(-1.80%)

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.