Encore Wire Corporation - WIRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2024	289.91	289.84	289.84	289.84	289.84	1.37M
June 28, 2024	289.77	289.83	289.83	289.94	289.75	1.23M
June 27, 2024	289.87	289.75	289.75	289.88	289.65	516,628
June 26, 2024	289.64	289.62	289.62	289.78	289.55	719,124
June 25, 2024	289.62	289.64	289.64	289.72	289.56	583,993
June 24, 2024	289.5	289.58	289.58	289.7	289.41	537,170
June 21, 2024	289.48	289.4	289.4	289.6	289.21	1.25M
June 20, 2024	289.38	289.23	289.23	289.67	289.23	450,249
June 18, 2024	289.25	289.3	289.3	289.4	289.2	424,970
June 17, 2024	289.1	289.21	289.21	289.35	289.04	537,715
June 14, 2024	289	289.07	289.07	289.3	288.92	437,686
June 13, 2024	289.01	288.96	288.96	289.25	288.91	542,590
June 12, 2024	289.43	288.94	288.94	289.57	288.9	519,216
June 11, 2024	288.83	289	289	289.1	288.78	493,132
June 10, 2024	288.7	288.9	288.9	289.1	288.65	510,085
June 07, 2024	288.7	288.7	288.7	288.94	288.61	394,783
June 06, 2024	288.63	288.65	288.65	288.81	288.6	331,039
June 05, 2024	288.68	288.62	288.62	288.97	288.52	571,835
June 04, 2024	288.52	288.78	288.78	288.92	288.5	410,255
June 03, 2024	289	288.55	288.55	289	288.4	341,274
May 31, 2024	288.53	288.73	288.73	289.35	288.4	335,551
May 30, 2024	288.35	288.52	288.52	288.9	288.3	412,636
May 29, 2024	288	288.35	288.35	288.53	287.99	685,899
May 28, 2024	279.15	277.87	277.87	281.6	276.85	357,932
May 24, 2024	278.3	278.69	278.69	279.61	277.84	196,702
May 23, 2024	277.55	276.94	276.94	279.98	276.68	300,655
May 22, 2024	279.51	277.14	277.14	279.9	276	360,223
May 21, 2024	279.65	279.31	279.31	281.49	279	292,117
May 20, 2024	281.13	280.5	280.5	281.4	277.24	417,773
May 17, 2024	282.69	280.57	280.57	282.69	280.06	254,820
May 16, 2024	282.03	282	282	282.69	280.85	209,903
May 15, 2024	281.6	282	282	283	281.25	260,289
May 14, 2024	281.98	281.25	281.25	282.25	280.97	85,845
May 13, 2024	282.5	280.5	280.5	282.5	280.5	234,095
May 10, 2024	280.62	280.9	280.9	281.9	280	151,144
May 09, 2024	281.27	280.36	280.36	282.23	279.91	137,555
May 08, 2024	280.7	281.02	281.02	282.34	280.45	111,289
May 07, 2024	282	281.2	281.2	282.83	280.1	121,241
May 06, 2024	283.37	280.94	280.94	284	280	194,777
May 03, 2024	282.14	283.04	283.04	284.63	280.85	170,093
May 02, 2024	281.83	280.82	280.82	283	280.81	165,878
May 01, 2024	281.29	281	281	284.2	279.77	198,449
April 30, 2024	283.82	279.36	279.36	284.6	279.11	329,521
April 29, 2024	285.15	283.03	283.03	286.3	283	208,334
April 26, 2024	284.06	284.89	284.89	287.4	284.02	288,631
April 25, 2024	282.68	284.06	284.06	285.78	281.71	233,532
April 24, 2024	284.8	282.41	282.41	287	282.41	495,773
April 23, 2024	284.89	283.6	283.6	286.13	283.25	339,564
April 22, 2024	286.71	283.09	283.09	288.49	283.09	541,968
April 19, 2024	285.17	284.4	284.4	288	283.23	623,621
April 18, 2024	287.74	287	287	289.09	284.99	863,645
April 17, 2024	289.88	287.23	287.23	290	286.33	960,032
April 16, 2024	290	289.7	289.7	290.61	288.38	1.19M
April 15, 2024	288.96	291.23	291.23	295.9	287.99	3.1M
April 12, 2024	259.4	260.98	260.98	261.33	256.73	135,959
April 11, 2024	257.88	260.45	260.45	261.32	254.87	110,509
April 10, 2024	256.39	258.3	258.3	259.78	250.99	129,158
April 09, 2024	268.88	261.11	261.11	269.69	260.51	157,457
April 08, 2024	271.9	269.27	269.27	271.9	268.48	112,625
April 05, 2024	264.67	268.65	268.65	271.09	264.11	173,293

Encore Wire Corporation (WIRE) NASDAQ