Advertisement
Advertisement
U.S. markets close in 4 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.13-0.52 (-0.47%)
As of 11:15AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2021110.65111.29109.52110.13110.1327,395
Oct 20, 2021110.24111.21108.77110.65110.65119,900
Oct 19, 2021113.70113.88109.92110.47110.47152,200
Oct 18, 2021111.37112.53108.35112.31112.31212,200
Oct 15, 2021109.04113.50108.00110.69110.69342,300
Oct 14, 2021104.69107.76103.41107.73107.73176,900
Oct 13, 2021104.06105.43102.12103.37103.37124,800
Oct 12, 2021103.43104.32102.30103.74103.74153,300
Oct 11, 2021102.25104.31102.25102.98102.98155,000
Oct 08, 2021104.08105.17101.38101.47101.47113,300
Oct 07, 2021101.01104.40100.00104.05104.05272,000
Oct 06, 202197.1398.7995.8398.5098.50239,000
Oct 05, 202195.9397.9795.9397.6397.63218,700
Oct 04, 202195.1297.5095.0095.8595.85144,500
Oct 01, 202194.6996.6392.1595.0595.05158,900
Sep 30, 202199.51100.6994.6994.8394.83175,600
Sep 30, 20210.02 Dividend
Sep 29, 202199.42100.2998.5599.2499.22114,000
Sep 28, 202199.89100.5096.3198.6598.63253,800
Sep 27, 202198.59102.2397.98100.97100.95275,200
Sep 24, 202193.8897.8993.0297.2997.27231,100
Sep 23, 202192.6694.8892.1394.2094.18230,700
Sep 22, 202189.0093.5589.0091.0190.99337,900
Sep 21, 202185.2488.3685.2088.0087.98189,100
Sep 20, 202182.7884.9382.0084.8984.87498,300
Sep 17, 202184.4985.2483.4684.6084.58290,200
Sep 16, 202188.3589.0084.8284.8584.8379,900
Sep 15, 202184.0087.0783.3986.9886.96102,000
Sep 14, 202185.2785.2783.4283.5383.51105,500
Sep 13, 202185.3885.4483.3785.1585.1384,100
Sep 10, 202186.6986.6984.7784.9084.8875,800
Sep 09, 202185.1886.8984.7986.1686.14115,900
Sep 08, 202184.9085.6684.0985.4285.4079,100
Sep 07, 202184.7685.7884.3385.3685.3482,100
Sep 03, 202186.0686.2684.6085.1085.0877,200
Sep 02, 202185.1985.5684.7685.1185.09114,000
Sep 01, 202184.9586.3884.0185.0184.9989,700
Aug 31, 202186.2586.2584.9685.0184.99100,100
Aug 30, 202186.9987.2085.9086.0686.0484,600
Aug 27, 202185.3187.1085.3186.7386.71135,900
Aug 26, 202187.0287.0284.9085.0285.0091,100
Aug 25, 202186.8987.4986.3286.4586.4362,900
Aug 24, 202185.9087.2385.8486.7586.7374,800
Aug 23, 202186.5286.6685.3486.4286.4058,100
Aug 20, 202183.9986.2383.9585.5985.57127,300
Aug 19, 202183.7084.6982.9184.2084.18177,300
Aug 18, 202185.5086.2784.5484.6084.58124,900
Aug 17, 202186.6986.6984.6385.5085.48100,200
Aug 16, 202187.6888.6186.7087.3887.3682,200
Aug 13, 202189.0089.3186.9187.8887.8663,900
Aug 12, 202188.4489.3486.8488.5688.54110,600
Aug 11, 202187.2588.3086.1288.2688.2486,300
Aug 10, 202186.9587.6885.6586.6286.60150,200
Aug 09, 202185.9485.9984.9985.7685.7485,200
Aug 06, 202185.0086.0684.4285.9785.95103,700
Aug 05, 202182.3084.8682.3084.5384.51210,300
Aug 04, 202178.9281.9978.8881.7281.70254,600
Aug 03, 202180.1980.2878.5979.3979.37489,200
Aug 02, 202179.4380.3377.9878.3678.34185,100
Jul 30, 202179.6680.7077.9678.4378.41194,500
Jul 29, 202180.3481.0879.3080.0079.98280,500
Jul 28, 202188.0588.0578.2079.0178.99524,000
Jul 27, 202170.0271.8969.8071.4271.41129,200
Jul 26, 202169.7270.9269.7270.4870.47127,200
Jul 23, 202168.4169.7367.5969.7069.6982,600
Jul 22, 202168.5269.1666.0568.1068.0975,400
Jul 21, 202169.0669.7868.2569.2469.2369,900
Jul 20, 202167.1469.3167.1268.4068.39159,300
Jul 19, 202167.3367.7865.9867.0767.06129,800
Jul 16, 202170.1370.3968.4168.4968.4875,300
Jul 15, 202168.2570.0068.0969.6869.6799,300
Jul 14, 202170.5170.5268.8369.1269.11122,400
Jul 13, 202172.3072.3070.0870.1970.1887,300
Jul 12, 202172.4373.5271.5772.0172.0067,300
Jul 09, 202171.6173.2070.9072.8272.81112,100
Jul 08, 202171.0072.0570.2570.4870.47152,000
Jul 07, 202172.7973.5571.1072.5272.51303,900
Jul 06, 202175.0975.0972.7973.0072.99325,600
Jul 02, 202176.3476.3474.5475.2575.2362,200
Jul 01, 202176.0976.7975.8376.1176.0972,600
Jul 01, 20210.02 Dividend
Jun 30, 202175.4176.1175.1175.7975.7591,500
Jun 29, 202176.1176.7175.0875.5575.5168,400
Jun 28, 202177.8979.0175.5375.8475.80113,100
Jun 25, 202177.6078.2577.0077.2577.21256,000
Jun 24, 202177.3477.8576.5077.5277.4862,500
Jun 23, 202177.7377.7376.3176.9876.9473,500
Jun 22, 202176.7278.2775.8477.3577.3172,100
Jun 21, 202175.0077.3874.8576.8876.8496,400
Jun 18, 202177.4877.8974.1374.4574.42232,100
Jun 17, 202181.9581.9578.2478.8478.80137,400
Jun 16, 202182.4082.8481.2981.9681.9292,300
Jun 15, 202181.9382.8381.7482.8382.7950,100
Jun 14, 202183.0483.0481.3281.6981.6547,900
Jun 11, 202181.7482.5181.4482.3482.3046,400
Jun 10, 202182.3182.3181.2781.5581.5153,500
Jun 09, 202182.7183.1181.4281.8881.8470,100
Jun 08, 202181.9183.0080.9482.7282.6873,500
Jun 07, 202181.5582.2781.3682.0181.9775,700
Jun 04, 202181.6182.2580.3982.1082.0668,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement