WIRE - Encore Wire Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201955.0355.5855.0355.0255.0225,323
Aug 16, 201953.6054.5453.4054.3154.3128,900
Aug 15, 201953.4753.6152.7453.3053.3035,000
Aug 14, 201954.2254.5053.2153.2953.2934,000
Aug 13, 201954.1855.7854.0254.9554.9563,500
Aug 12, 201953.9854.8553.3654.2954.2934,200
Aug 09, 201954.9655.7853.7454.2754.2763,800
Aug 08, 201954.1955.1754.1255.1355.1356,500
Aug 07, 201953.8154.4053.2353.8553.8587,200
Aug 06, 201954.4655.0753.8054.6354.6361,800
Aug 05, 201954.0455.0153.6654.2154.2180,300
Aug 02, 201955.1755.7454.3555.0755.0762,700
Aug 01, 201954.9656.1653.5155.5155.51108,300
Jul 31, 201953.0556.4053.0554.9254.92194,400
Jul 30, 201954.6455.5054.6454.9954.9978,800
Jul 29, 201955.4755.8254.6555.0455.0459,400
Jul 26, 201955.2355.8455.1055.4755.4767,500
Jul 25, 201956.2556.2555.0155.0455.0471,800
Jul 24, 201955.1856.2655.0456.2356.2371,200
Jul 23, 201954.7755.4754.4355.4155.4149,800
Jul 22, 201954.7955.4054.2854.3854.3879,400
Jul 19, 201955.0755.5154.6554.7754.7775,400
Jul 18, 201954.9055.5554.6655.1655.1648,300
Jul 17, 201955.1355.2554.4854.8454.8478,500
Jul 16, 201955.1755.7254.8755.3055.3055,700
Jul 15, 201955.4255.5154.7155.1755.1757,300
Jul 12, 201955.0956.2154.6955.5255.5291,700
Jul 11, 201955.6555.8554.7755.2555.2529,000
Jul 10, 201956.0157.7054.9255.5755.5748,200
Jul 09, 201955.6556.6155.2355.8155.8144,200
Jul 08, 201957.2657.6455.6156.1056.1066,100
Jul 05, 201955.7157.6755.2857.6557.6560,500
Jul 03, 201956.4257.2055.7856.0656.0634,800
Jul 03, 20190.02 Dividend
Jul 02, 201957.3157.9955.7456.4856.4656,100
Jul 01, 201959.1659.2656.8056.9956.97108,800
Jun 28, 201956.9459.1856.8158.5858.56252,700
Jun 27, 201954.4557.0354.2657.0257.00109,700
Jun 26, 201953.6754.3852.8354.2354.2197,700
Jun 25, 201953.5553.7252.1153.5053.4861,700
Jun 24, 201953.8954.4253.3753.5653.54124,200
Jun 21, 201954.2154.5753.4053.8153.79158,300
Jun 20, 201955.1155.2554.3054.5154.4957,800
Jun 19, 201954.4554.7953.9254.6054.5860,100
Jun 18, 201953.4554.8953.0354.4754.4549,500
Jun 17, 201954.0054.4153.1553.3053.2842,500
Jun 14, 201954.7154.7153.3853.8853.8653,100
Jun 13, 201953.7855.1353.3754.6954.6781,200
Jun 12, 201953.4454.2753.3053.7353.7135,600
Jun 11, 201954.4654.6953.4053.5753.5547,300
Jun 10, 201953.3754.2453.3753.8653.8455,700
Jun 07, 201952.2953.7052.2953.1353.1137,000
Jun 06, 201953.4553.4551.7852.2452.2260,100
Jun 05, 201953.6353.9252.8853.5253.5057,300
Jun 04, 201952.6153.5452.2053.4553.4350,600
Jun 03, 201951.3652.3350.6651.9351.91122,400
May 31, 201949.5850.2049.0449.9149.8988,700
May 30, 201950.6251.1350.0150.2450.2244,900
May 29, 201950.9051.2450.1550.4650.4442,400
May 28, 201951.7351.8150.7851.1851.1675,200
May 24, 201952.2752.4951.7851.8151.7940,700
May 23, 201952.7752.7951.3252.0151.9960,500
May 22, 201953.2753.8653.1753.3853.3665,500
May 21, 201952.5553.7152.2653.6653.6460,400
May 20, 201952.5352.9951.6052.2752.2576,000
May 17, 201953.9554.5652.8952.9152.8947,900
May 16, 201953.8854.9053.8854.4854.4674,400
May 15, 201954.1955.0253.5753.7953.7772,500
May 14, 201954.1754.8653.8454.5454.5268,800
May 13, 201955.6555.6553.9554.1454.1255,700
May 10, 201956.3656.7555.6356.5956.5748,300
May 09, 201956.5857.1356.3756.7356.7146,700
May 08, 201956.8557.3456.4456.6956.67125,400
May 07, 201957.6357.9756.2456.8556.83102,400
May 06, 201956.3258.4055.6258.2958.27120,100
May 03, 201956.0757.6656.0757.4557.4375,700
May 02, 201955.1756.4855.0155.6655.6461,400
May 01, 201953.7556.4049.7255.4255.40208,600
Apr 30, 201959.8960.2159.0159.2959.27117,300
Apr 29, 201959.1059.7858.6759.7259.70194,900
Apr 26, 201959.5059.7158.8759.0259.00116,900
Apr 25, 201960.8860.8859.1759.5059.4892,800
Apr 24, 201960.3461.4160.1961.1761.1551,700
Apr 23, 201959.4160.4959.2260.4060.38171,500
Apr 22, 201960.7460.7459.3859.7359.7167,400
Apr 18, 201960.9461.3160.4260.8460.8280,900
Apr 17, 201961.2361.6860.5861.0761.0569,500
Apr 16, 201960.5061.3560.2060.9960.97103,100
Apr 15, 201960.3060.9360.1360.5460.5250,100
Apr 12, 201960.0060.6559.7160.4560.4371,900
Apr 11, 201959.5859.8859.1959.8859.8631,400
Apr 10, 201958.5459.5358.5059.4359.4168,900
Apr 09, 201959.2659.2658.5158.5458.5264,500
Apr 08, 201958.7559.4858.5659.4659.4451,900
Apr 05, 201958.8058.9358.3158.9258.9089,300
Apr 04, 201958.2958.7858.1158.7858.7641,900
Apr 03, 201958.6959.1358.0158.3158.2979,700
Apr 03, 20190.02 Dividend
Apr 02, 201958.1558.4957.4958.2358.1967,400
Apr 01, 201957.6158.1357.2758.0157.97146,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...