WIRE - Encore Wire Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202058.1458.1456.5156.8456.8484,800
Jan 23, 202058.2058.2956.9958.0858.0897,800
Jan 22, 202059.3959.7158.2958.3158.3184,200
Jan 21, 202058.9859.5058.6459.1559.15114,000
Jan 17, 202060.0560.0859.2059.3159.3169,500
Jan 16, 202059.2559.9659.2559.6359.6380,400
Jan 15, 202058.3759.4358.3458.9058.9081,200
Jan 14, 202058.0858.6057.4658.3358.33109,300
Jan 13, 202056.9758.3856.7758.3458.3469,100
Jan 10, 202057.0557.4556.4657.0457.04101,300
Jan 09, 202057.0757.1656.6056.8356.83159,400
Jan 08, 202056.7057.0956.4756.8556.8571,100
Jan 07, 202056.5156.8256.0556.7956.7959,300
Jan 06, 202057.5757.8056.4156.7756.7778,100
Jan 03, 202057.0558.0856.8557.9957.99127,400
Jan 02, 202058.0658.0656.9657.8357.8363,600
Jan 02, 20200.02 Dividend
Dec 31, 201957.4457.9757.3557.4057.3879,400
Dec 30, 201957.2958.0956.5757.6157.5966,800
Dec 27, 201956.9657.2056.3257.1157.09105,000
Dec 26, 201956.8157.1856.5556.8656.8464,000
Dec 24, 201956.8157.0455.8556.8156.7938,100
Dec 23, 201957.6257.6256.2356.5856.5677,300
Dec 20, 201958.3958.6257.0357.2157.19559,900
Dec 19, 201958.6758.7857.7458.6158.5981,300
Dec 18, 201958.8458.8457.4258.5458.52102,700
Dec 17, 201957.6558.8857.0658.8358.81131,000
Dec 16, 201958.2858.8457.1557.4057.38196,200
Dec 13, 201958.6558.6557.2057.6357.6193,700
Dec 12, 201957.9259.2157.9258.8158.7958,100
Dec 11, 201957.0758.0556.9057.9357.9173,700
Dec 10, 201957.2957.3456.8256.8856.8694,500
Dec 09, 201957.7958.2557.1057.3657.3492,700
Dec 06, 201957.6958.6757.6457.9457.9277,400
Dec 05, 201956.8957.6056.5357.0857.0650,700
Dec 04, 201956.2957.6655.4356.9356.9174,700
Dec 03, 201957.3057.5455.6355.6855.6693,800
Dec 02, 201958.3358.9557.6157.9557.9395,800
Nov 29, 201958.1658.4557.6158.3458.3233,400
Nov 27, 201957.8558.3057.2958.2258.2071,000
Nov 26, 201957.5558.1357.3057.6457.6246,900
Nov 25, 201956.3158.2656.1057.6357.6176,400
Nov 22, 201956.4256.5455.7756.0155.9930,800
Nov 21, 201955.7256.4655.2656.1256.1078,800
Nov 20, 201956.5457.1155.4855.6555.6394,400
Nov 19, 201956.9957.2656.5856.8356.8152,300
Nov 18, 201957.3057.9456.5756.9656.9464,100
Nov 15, 201959.0459.8757.4057.5557.53370,200
Nov 14, 201958.4560.3357.8058.5658.5497,100
Nov 13, 201959.2359.9158.4258.4458.4289,900
Nov 12, 201960.1160.6859.2159.7759.7572,300
Nov 11, 201958.2460.7658.1760.1160.09118,600
Nov 08, 201958.3259.1658.2358.6058.5860,400
Nov 07, 201958.4259.1657.8458.5358.5152,700
Nov 06, 201957.6958.3757.1957.7957.77108,600
Nov 05, 201960.1160.1157.2857.6957.6774,400
Nov 04, 201958.0060.1858.0059.6959.67107,000
Nov 01, 201956.8057.9356.4957.7057.68162,500
Oct 31, 201955.4056.5654.9256.2056.18139,800
Oct 30, 201956.2556.2555.2755.8555.83131,500
Oct 29, 201957.5558.5353.8656.5956.57243,200
Oct 28, 201960.7862.0859.1759.1859.16188,400
Oct 25, 201959.5760.9359.5760.5260.5048,000
Oct 24, 201960.4460.4459.4159.8459.8272,300
Oct 23, 201958.4360.2958.4360.1660.1475,000
Oct 22, 201957.5258.8757.5058.8358.8180,300
Oct 21, 201957.4658.9857.4657.6457.6246,300
Oct 18, 201956.7857.6856.5157.0657.04108,000
Oct 17, 201957.1057.8356.9657.0757.0568,200
Oct 16, 201956.6657.3756.5556.7956.7752,900
Oct 15, 201956.9957.5556.4556.8856.8638,700
Oct 14, 201956.7157.1955.9556.9356.9158,500
Oct 11, 201956.5158.2556.5156.9956.9777,300
Oct 10, 201955.4656.7555.3355.6155.5958,600
Oct 09, 201954.8255.8754.5655.3955.3763,000
Oct 08, 201955.0855.7654.1254.3054.2862,100
Oct 07, 201955.6056.2755.1355.5455.5278,900
Oct 04, 201954.7456.0354.4355.9755.9558,600
Oct 03, 201955.1455.3454.0454.6654.6491,300
Oct 03, 20190.02 Dividend
Oct 02, 201955.2055.8554.6055.3055.2690,000
Oct 01, 201956.6257.3155.0755.7555.7167,200
Sep 30, 201956.8057.1456.1756.2856.2486,300
Sep 27, 201957.2057.4056.4156.6456.6070,000
Sep 26, 201957.6657.8355.9356.8056.7698,500
Sep 25, 201956.5357.8856.2757.8357.79125,400
Sep 24, 201956.3757.1356.1156.3956.35142,500
Sep 23, 201955.8556.8255.0356.0456.0090,000
Sep 20, 201957.2657.7455.7556.0556.01204,800
Sep 19, 201957.5258.6057.3657.5657.52105,500
Sep 18, 201959.8459.8857.2057.4757.43104,700
Sep 17, 201959.8060.0659.2359.9859.9479,000
Sep 16, 201959.5560.6458.9560.1460.10107,100
Sep 13, 201959.6160.3159.1859.7859.74140,400
Sep 12, 201957.8259.7457.0759.5959.55115,600
Sep 11, 201955.9757.7755.7557.7257.6885,700
Sep 10, 201955.7156.6254.6456.0355.9976,000
Sep 09, 201954.4256.0154.1955.9755.9374,400
Sep 06, 201955.4655.7354.2054.4054.3662,500
Sep 05, 201954.2356.4753.9455.4555.4176,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...