Skip to main content

Encore Wire Cp (NQ: WIRE )

144.95 +1.84 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 144.10 145.77 142.73 144.95 131,915 +1.84(+1.29%)
Nov 28, 2022 147.21 148.00 141.57 143.11 241,490 -5.70(-3.83%)
Nov 25, 2022 148.95 150.44 147.16 148.81 40,040 -0.96(-0.64%)
Nov 23, 2022 148.40 150.66 146.62 149.77 69,579 +1.73(+1.17%)
Nov 22, 2022 148.75 148.75 145.45 148.04 119,156 +0.26(+0.18%)
Nov 21, 2022 142.50 148.32 141.00 147.78 151,384 +3.88(+2.70%)
Nov 18, 2022 150.55 152.98 142.93 143.90 209,963 -3.14(-2.14%)
Nov 17, 2022 141.56 147.65 140.01 147.04 167,552 +2.65(+1.84%)
Nov 16, 2022 149.85 150.35 144.01 144.39 198,635 -7.54(-4.96%)
Nov 15, 2022 153.76 155.35 150.19 151.93 167,980 +1.63(+1.08%)
Nov 14, 2022 149.46 154.06 146.80 150.30 186,699 -0.52(-0.34%)
Nov 11, 2022 146.48 151.40 145.25 150.82 243,263 +4.56(+3.12%)
Nov 10, 2022 145.00 147.77 143.26 146.26 231,923 +6.66(+4.77%)
Nov 09, 2022 140.79 144.75 139.19 139.60 216,565 -2.36(-1.66%)
Nov 08, 2022 143.63 144.37 140.91 141.96 150,188 -1.07(-0.75%)
Nov 07, 2022 140.67 144.74 140.67 143.03 249,679 +3.73(+2.68%)
Nov 04, 2022 136.60 139.40 135.62 139.30 168,865 +5.60(+4.19%)
Nov 03, 2022 131.98 137.48 130.52 133.70 170,699 +0.19(+0.14%)
Nov 02, 2022 139.08 133.29 133.51 191,473 -5.20(-3.75%)
Nov 01, 2022 138.43 140.43 135.31 138.71 267,868 +1.12(+0.81%)
Oct 31, 2022 136.50 138.53 134.68 137.59 199,373 +2.86(+2.12%)
Oct 28, 2022 139.79 140.80 133.87 134.73 233,001 -4.30(-3.09%)
Oct 27, 2022 145.00 146.91 137.27 139.03 337,734 -3.43(-2.41%)
Oct 26, 2022 141.20 149.50 136.46 142.46 587,681 +6.65(+4.90%)
Oct 25, 2022 134.44 139.01 130.03 135.81 524,046 +0.58(+0.43%)
Oct 24, 2022 129.77 136.99 128.56 135.23 306,420 +5.32(+4.10%)
Oct 21, 2022 126.55 130.55 125.85 129.91 355,626 +4.58(+3.65%)
Oct 20, 2022 129.83 130.63 123.40 125.33 230,118 -3.13(-2.44%)
Oct 19, 2022 126.21 129.56 124.74 128.46 256,501 +1.88(+1.49%)
Oct 18, 2022 129.83 131.24 126.08 126.58 220,169 +0.85(+0.68%)
Oct 17, 2022 123.29 126.71 123.17 125.73 190,342 +5.95(+4.97%)
Oct 14, 2022 131.78 133.47 119.38 119.78 300,881 -11.41(-8.70%)
Oct 13, 2022 126.21 132.99 124.50 131.19 242,332 +2.25(+1.74%)
Oct 12, 2022 132.24 132.24 128.81 128.94 171,218 -2.65(-2.01%)
Oct 11, 2022 131.70 136.92 129.73 131.59 397,388 -0.31(-0.24%)
Oct 10, 2022 124.66 133.37 124.66 131.90 270,977 +8.01(+6.47%)
Oct 07, 2022 126.26 126.26 123.23 123.89 342,591 -2.37(-1.88%)
Oct 06, 2022 122.90 126.39 122.10 126.26 164,212 +2.40(+1.94%)
Oct 05, 2022 122.91 124.08 120.49 123.86 123,381 +0.27(+0.22%)
Oct 04, 2022 123.74 123.98 121.12 123.59 243,155 +2.47(+2.04%)
Oct 03, 2022 117.31 123.09 116.15 121.12 203,012 +5.60(+4.85%)
Sep 30, 2022 118.20 118.53 114.79 115.52 281,014 -1.68(-1.43%)
Sep 29, 2022 116.04 117.36 112.43 117.20 389,727 +0.10(+0.09%)
Sep 28, 2022 113.88 118.49 113.59 117.10 231,955 +3.29(+2.89%)
Sep 27, 2022 115.38 115.76 111.40 113.81 330,733 +0.46(+0.41%)
Sep 26, 2022 112.78 115.62 112.58 113.35 333,645 -0.06(-0.05%)
Sep 23, 2022 110.79 113.72 108.51 113.41 305,905 +0.06(+0.05%)
Sep 22, 2022 115.63 116.03 112.91 113.35 278,486 -1.38(-1.20%)
Sep 21, 2022 120.70 120.86 114.43 114.73 208,146 -4.20(-3.53%)
Sep 20, 2022 119.65 119.82 114.48 118.93 293,801 -1.38(-1.15%)
Sep 19, 2022 117.41 122.23 116.93 120.31 299,223 +2.12(+1.79%)
Sep 16, 2022 116.58 118.55 113.83 118.19 657,555 -1.17(-0.98%)
Sep 15, 2022 117.63 122.57 117.63 119.36 374,737 +0.53(+0.45%)
Sep 14, 2022 118.06 119.17 114.44 118.83 349,075 +1.08(+0.92%)
Sep 13, 2022 122.98 123.78 117.47 117.75 424,313 -8.45(-6.69%)
Sep 12, 2022 128.36 128.36 125.59 126.20 289,121 -1.12(-0.88%)
Sep 09, 2022 124.62 128.24 124.62 127.32 230,365 +4.33(+3.52%)
Sep 08, 2022 124.12 125.10 118.37 122.99 519,537 -2.53(-2.02%)
Sep 07, 2022 124.73 127.69 124.39 125.52 222,337 +0.17(+0.14%)
Sep 06, 2022 127.63 127.98 124.39 125.35 217,115 -1.01(-0.80%)
Sep 02, 2022 131.05 131.63 125.42 126.36 188,787 -3.50(-2.69%)
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.