WIRE - Encore Wire Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201960.8860.8859.1759.5059.5089,792
Apr 24, 201960.3461.4160.1961.1761.1751,700
Apr 23, 201959.4160.4959.2260.4060.40171,500
Apr 22, 201960.7460.7459.3859.7359.7367,400
Apr 18, 201960.9461.3160.4260.8460.8480,900
Apr 17, 201961.2361.6860.5861.0761.0769,500
Apr 16, 201960.5061.3560.2060.9960.99103,100
Apr 15, 201960.3060.9360.1360.5460.5450,100
Apr 12, 201960.0060.6559.7160.4560.4571,900
Apr 11, 201959.5859.8859.1959.8859.8831,400
Apr 10, 201958.5459.5358.5059.4359.4368,900
Apr 09, 201959.2659.2658.5158.5458.5464,500
Apr 08, 201958.7559.4858.5659.4659.4651,900
Apr 05, 201958.8058.9358.3158.9258.9289,300
Apr 04, 201958.2958.7858.1158.7858.7841,900
Apr 03, 201958.6959.1358.0158.3158.3179,700
Apr 03, 20190.02 Dividend
Apr 02, 201958.1558.4957.4958.2358.2167,400
Apr 01, 201957.6158.1357.2758.0157.99146,700
Mar 29, 201957.5957.8457.0357.2257.20105,300
Mar 28, 201957.3058.0556.6257.2057.18135,000
Mar 27, 201957.2757.8456.3657.1957.1787,400
Mar 26, 201957.7157.9557.0957.2357.2194,600
Mar 25, 201956.7357.7456.2157.3557.33148,200
Mar 22, 201959.3059.3056.4756.4956.47124,400
Mar 21, 201958.8760.3858.6259.6559.6378,900
Mar 20, 201959.4859.8358.3358.9958.9777,700
Mar 19, 201960.3160.3159.4059.5559.5352,600
Mar 18, 201959.6460.3659.4460.0760.05146,900
Mar 15, 201959.2560.3959.0659.6259.60208,500
Mar 14, 201959.5759.5758.8759.2559.2399,600
Mar 13, 201960.2660.7659.4459.5759.5596,100
Mar 12, 201959.1759.9259.0759.9059.88148,000
Mar 11, 201958.2559.2958.1459.1759.1575,100
Mar 08, 201957.7858.2057.5258.1458.1248,600
Mar 07, 201957.9158.2757.3658.0358.0188,100
Mar 06, 201958.8258.8457.4657.7557.7378,600
Mar 05, 201958.9359.3358.2158.8058.7850,000
Mar 04, 201959.8459.9158.8358.8458.8280,200
Mar 01, 201959.6059.6558.9259.4659.44115,000
Feb 28, 201960.3760.6459.1959.2459.22103,900
Feb 27, 201959.7660.4459.5360.3560.33108,600
Feb 26, 201958.7959.9658.7959.8059.78139,600
Feb 25, 201959.3159.3658.4958.7658.7484,700
Feb 22, 201958.5159.8852.2758.7058.68122,000
Feb 21, 201958.1659.1357.3058.0057.98197,400
Feb 20, 201956.6860.0056.1457.8857.86393,800
Feb 19, 201954.8056.6154.3756.2556.23303,200
Feb 15, 201954.4955.5954.3954.8154.7968,000
Feb 14, 201954.4554.8553.9554.2154.1997,900
Feb 13, 201953.0354.8153.0354.5154.4980,600
Feb 12, 201953.5454.7253.4054.6054.5848,500
Feb 11, 201953.2053.3852.0053.3353.3148,900
Feb 08, 201953.8654.0052.8153.1953.1733,500
Feb 07, 201954.0254.3552.4253.8853.8652,600
Feb 06, 201954.3754.6354.1254.3054.2856,200
Feb 05, 201954.6954.9854.2154.3754.3550,300
Feb 04, 201953.7154.6953.4954.5454.5241,800
Feb 01, 201953.9154.4653.4553.8153.7944,600
Jan 31, 201953.2253.9853.2253.9053.8852,200
Jan 30, 201952.8453.5951.9753.3753.3554,600
Jan 29, 201952.0952.9851.8952.4252.4089,600
Jan 28, 201952.3352.7651.0852.0452.02101,400
Jan 25, 201952.6253.4752.3052.6652.6438,300
Jan 24, 201952.1152.9151.7652.2552.2370,300
Jan 23, 201952.6952.7451.5252.1052.0857,900
Jan 22, 201952.5452.7452.2052.6452.6276,300
Jan 18, 201953.2054.3952.7252.9052.8890,400
Jan 17, 201951.7853.2251.4453.0152.99175,300
Jan 16, 201951.7852.4851.3351.9451.9262,600
Jan 15, 201951.7151.9051.1951.7751.7559,500
Jan 14, 201951.3651.9451.1051.7051.6842,300
Jan 11, 201951.6452.0051.3151.6951.6769,200
Jan 10, 201951.0151.9150.9051.7951.77109,300
Jan 09, 201951.2051.5450.7551.2251.2060,700
Jan 08, 201951.4551.5550.4251.0751.0574,300
Jan 07, 201951.1251.3050.2351.0050.98109,200
Jan 04, 201949.7551.2749.7551.0251.0095,600
Jan 03, 201950.4450.4449.0249.1949.1790,600
Jan 03, 20190.02 Dividend
Jan 02, 201949.5350.6248.4850.5250.48100,000
Dec 31, 201849.9150.1948.7050.1850.1465,700
Dec 28, 201848.2549.9046.5549.5049.4689,100
Dec 27, 201847.6648.2547.0048.1348.09104,700
Dec 26, 201846.7348.1246.7348.1048.0680,900
Dec 24, 201847.3547.7845.8446.5746.5451,800
Dec 21, 201847.5548.0646.4547.5847.54210,500
Dec 20, 201846.7348.0046.2947.2347.2068,900
Dec 19, 201848.0748.9946.3546.9346.90110,500
Dec 18, 201847.1748.2847.1748.0347.9982,900
Dec 17, 201847.5948.4046.4346.8246.79123,000
Dec 14, 201847.5548.4947.3847.7347.6987,900
Dec 13, 201848.6248.6247.4048.0147.9754,600
Dec 12, 201847.8049.0047.7648.4848.4442,000
Dec 11, 201848.1948.1946.8447.5247.4837,700
Dec 10, 201847.0347.5446.2847.4947.4559,400
Dec 07, 201847.6048.6346.8547.0246.9956,300
Dec 06, 201846.8747.6745.0547.5747.5395,200
Dec 04, 201849.4249.5747.1447.5047.4684,200
Dec 03, 201850.7150.7149.2549.9449.9037,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...