WIRE - Encore Wire Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201952.2752.4951.7851.8151.8140,700
May 23, 201952.7752.7951.3252.0152.0160,500
May 22, 201953.2753.8653.1753.3853.3865,500
May 21, 201952.5553.7152.2653.6653.6660,400
May 20, 201952.5352.9951.6052.2752.2776,000
May 17, 201953.9554.5652.8952.9152.9147,900
May 16, 201953.8854.9053.8854.4854.4874,400
May 15, 201954.1955.0253.5753.7953.7972,500
May 14, 201954.1754.8653.8454.5454.5468,800
May 13, 201955.6555.6553.9554.1454.1455,700
May 10, 201956.3656.7555.6356.5956.5948,300
May 09, 201956.5857.1356.3756.7356.7346,700
May 08, 201956.8557.3456.4456.6956.69125,400
May 07, 201957.6357.9756.2456.8556.85102,400
May 06, 201956.3258.4055.6258.2958.29120,100
May 03, 201956.0757.6656.0757.4557.4575,700
May 02, 201955.1756.4855.0155.6655.6661,400
May 01, 201953.7556.4049.7255.4255.42208,600
Apr 30, 201959.8960.2159.0159.2959.29117,300
Apr 29, 201959.1059.7858.6759.7259.72194,900
Apr 26, 201959.5059.7158.8759.0259.02116,900
Apr 25, 201960.8860.8859.1759.5059.5092,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...