Encore Wire Corporation (WIRE) NASDAQ

289.84

+0.01(+0.00%)

Updated at July 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2024289.91289.84289.84289.84289.841.37M
June 28, 2024289.77289.83289.83289.94289.751.23M
June 27, 2024289.87289.75289.75289.88289.65516,628
June 26, 2024289.64289.62289.62289.78289.55719,124
June 25, 2024289.62289.64289.64289.72289.56583,993
June 24, 2024289.5289.58289.58289.7289.41537,170
June 21, 2024289.48289.4289.4289.6289.211.25M
June 20, 2024289.38289.23289.23289.67289.23450,249
June 18, 2024289.25289.3289.3289.4289.2424,970
June 17, 2024289.1289.21289.21289.35289.04537,715
June 14, 2024289289.07289.07289.3288.92437,686
June 13, 2024289.01288.96288.96289.25288.91542,590
June 12, 2024289.43288.94288.94289.57288.9519,216
June 11, 2024288.83289289289.1288.78493,132
June 10, 2024288.7288.9288.9289.1288.65510,085
June 07, 2024288.7288.7288.7288.94288.61394,783
June 06, 2024288.63288.65288.65288.81288.6331,039
June 05, 2024288.68288.62288.62288.97288.52571,835
June 04, 2024288.52288.78288.78288.92288.5410,255
June 03, 2024289288.55288.55289288.4341,274
May 31, 2024288.53288.73288.73289.35288.4335,551
May 30, 2024288.35288.52288.52288.9288.3412,636
May 29, 2024288288.35288.35288.53287.99685,899
May 28, 2024279.15277.87277.87281.6276.85357,932
May 24, 2024278.3278.69278.69279.61277.84196,702
May 23, 2024277.55276.94276.94279.98276.68300,655
May 22, 2024279.51277.14277.14279.9276360,223
May 21, 2024279.65279.31279.31281.49279292,117
May 20, 2024281.13280.5280.5281.4277.24417,773
May 17, 2024282.69280.57280.57282.69280.06254,820
May 16, 2024282.03282282282.69280.85209,903
May 15, 2024281.6282282283281.25260,289
May 14, 2024281.98281.25281.25282.25280.9785,845
May 13, 2024282.5280.5280.5282.5280.5234,095
May 10, 2024280.62280.9280.9281.9280151,144
May 09, 2024281.27280.36280.36282.23279.91137,555
May 08, 2024280.7281.02281.02282.34280.45111,289
May 07, 2024282281.2281.2282.83280.1121,241
May 06, 2024283.37280.94280.94284280194,777
May 03, 2024282.14283.04283.04284.63280.85170,093
May 02, 2024281.83280.82280.82283280.81165,878
May 01, 2024281.29281281284.2279.77198,449
April 30, 2024283.82279.36279.36284.6279.11329,521
April 29, 2024285.15283.03283.03286.3283208,334
April 26, 2024284.06284.89284.89287.4284.02288,631
April 25, 2024282.68284.06284.06285.78281.71233,532
April 24, 2024284.8282.41282.41287282.41495,773
April 23, 2024284.89283.6283.6286.13283.25339,564
April 22, 2024286.71283.09283.09288.49283.09541,968
April 19, 2024285.17284.4284.4288283.23623,621
April 18, 2024287.74287287289.09284.99863,645
April 17, 2024289.88287.23287.23290286.33960,032
April 16, 2024290289.7289.7290.61288.381.19M
April 15, 2024288.96291.23291.23295.9287.993.1M
April 12, 2024259.4260.98260.98261.33256.73135,959
April 11, 2024257.88260.45260.45261.32254.87110,509
April 10, 2024256.39258.3258.3259.78250.99129,158
April 09, 2024268.88261.11261.11269.69260.51157,457
April 08, 2024271.9269.27269.27271.9268.48112,625
April 05, 2024264.67268.65268.65271.09264.11173,293
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved