Encore Wire Cp (NQ: WIRE )

220.41 +3.82 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 218.08 221.25 215.51 220.41 101,890 +3.82(+1.76%)
Feb 22, 2024 219.15 222.65 216.09 216.59 157,957 -1.88(-0.86%)
Feb 21, 2024 217.47 219.39 214.25 218.47 165,062 -0.72(-0.33%)
Feb 20, 2024 223.32 225.97 218.85 219.19 205,957 -7.98(-3.51%)
Feb 16, 2024 236.88 236.93 226.75 227.17 133,948 -10.98(-4.61%)
Feb 15, 2024 234.16 238.50 229.00 238.15 207,789 +5.62(+2.42%)
Feb 14, 2024 245.00 250.00 231.83 232.53 301,643 -3.81(-1.61%)
Feb 13, 2024 238.62 239.72 232.35 236.34 231,219 -9.34(-3.80%)
Feb 12, 2024 244.31 246.75 242.25 245.68 132,816 +1.37(+0.56%)
Feb 09, 2024 238.99 246.58 237.37 244.31 393,439 +7.16(+3.02%)
Feb 08, 2024 230.35 237.51 228.90 237.15 171,021 +6.94(+3.01%)
Feb 07, 2024 224.86 230.43 223.49 230.21 82,116 +6.81(+3.05%)
Feb 06, 2024 225.51 227.97 221.74 223.40 133,786 -2.78(-1.23%)
Feb 05, 2024 229.37 229.61 222.90 226.18 128,664 -5.56(-2.40%)
Feb 02, 2024 229.93 233.01 228.00 231.74 109,284 +0.46(+0.20%)
Feb 01, 2024 227.75 232.90 226.38 231.28 185,646 +5.78(+2.56%)
Jan 31, 2024 230.04 230.85 224.26 225.50 174,933 -4.27(-1.86%)
Jan 30, 2024 220.06 234.29 218.86 229.77 261,512 +8.63(+3.90%)
Jan 29, 2024 221.67 222.37 219.56 221.14 122,138 +0.31(+0.14%)
Jan 26, 2024 221.33 223.18 218.82 220.83 114,239 +1.69(+0.77%)
Jan 25, 2024 220.00 220.33 217.59 219.14 104,840 +2.72(+1.26%)
Jan 24, 2024 219.14 221.91 215.02 216.42 145,153 +1.10(+0.51%)
Jan 23, 2024 220.79 221.89 214.62 215.32 120,044 -2.59(-1.19%)
Jan 22, 2024 213.39 218.19 213.07 217.91 228,131 +5.91(+2.79%)
Jan 19, 2024 213.20 214.32 210.00 212.00 117,271 -0.24(-0.11%)
Jan 18, 2024 211.80 212.24 208.06 212.24 146,355 +2.72(+1.30%)
Jan 17, 2024 208.37 213.00 208.33 209.52 157,863 -2.07(-0.98%)
Jan 16, 2024 214.11 215.61 211.00 211.59 195,202 -4.72(-2.18%)
Jan 12, 2024 216.75 217.01 213.69 216.31 140,591 +1.52(+0.71%)
Jan 11, 2024 213.76 215.18 211.51 214.79 173,111 +1.30(+0.61%)
Jan 10, 2024 212.32 214.37 210.47 213.49 88,676 +0.27(+0.13%)
Jan 09, 2024 211.95 213.69 207.00 213.22 140,370 -1.78(-0.83%)
Jan 08, 2024 216.06 216.06 213.72 215.00 189,494 +0.13(+0.06%)
Jan 05, 2024 217.53 218.59 214.07 214.87 191,994 -4.31(-1.97%)
Jan 04, 2024 215.14 219.66 212.32 219.18 194,136 +4.58(+2.13%)
Jan 03, 2024 214.40 215.93 210.01 214.60 415,127 -0.40(-0.19%)
Jan 02, 2024 212.45 219.60 212.31 215.00 283,714 +1.42(+0.66%)
Dec 29, 2023 213.57 215.03 211.84 213.58 126,493 -0.81(-0.38%)
Dec 28, 2023 214.71 216.59 213.34 214.39 89,632 -0.42(-0.20%)
Dec 27, 2023 215.81 217.73 214.07 214.81 193,123 -0.17(-0.08%)
Dec 26, 2023 214.29 218.98 214.29 214.98 208,304 +1.11(+0.52%)
Dec 22, 2023 218.28 218.28 212.94 213.87 165,159 -3.11(-1.43%)
Dec 21, 2023 218.10 220.58 214.85 216.98 109,070 +2.05(+0.95%)
Dec 20, 2023 216.80 221.50 214.78 214.93 159,777 -0.94(-0.44%)
Dec 19, 2023 215.57 217.37 214.40 215.87 139,588 +2.61(+1.22%)
Dec 18, 2023 213.85 214.93 211.34 213.26 176,143 +1.98(+0.94%)
Dec 15, 2023 211.98 214.41 209.17 211.28 1,164,849 +1.30(+0.62%)
Dec 14, 2023 207.37 214.61 205.48 209.98 354,096 +6.68(+3.29%)
Dec 13, 2023 196.80 203.59 191.12 203.30 256,493 +7.42(+3.79%)
Dec 12, 2023 195.28 198.06 192.32 195.88 227,971 +0.73(+0.37%)
Dec 11, 2023 192.55 195.65 192.55 195.15 118,750 +3.24(+1.69%)
Dec 08, 2023 190.83 194.45 190.71 191.91 176,576 +1.46(+0.77%)
Dec 07, 2023 191.59 191.87 188.75 190.45 94,529 -0.74(-0.39%)
Dec 06, 2023 188.21 193.11 188.21 191.19 168,532 +5.10(+2.74%)
Dec 05, 2023 188.37 189.96 184.08 186.09 127,340 -3.79(-2.00%)
Dec 04, 2023 186.74 190.58 186.53 189.88 114,484 +1.51(+0.80%)
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.