Encore Wire Corporation (WIRE)
NASDAQ: WIRE
· Real-Time Price · USD
289.84
0.01 (0.00%)
At close: Jul 01, 2024, 10:00 PM
WIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2024 | 289.91 | 289.84 | 289.84 | 289.84 | 289.84 | 0.00% | 1,365,760 |
| Jun 28, 2024 | 289.77 | 289.94 | 289.75 | 289.83 | 289.83 | 0.03% | 1,234,273 |
| Jun 27, 2024 | 289.87 | 289.88 | 289.65 | 289.75 | 289.75 | 0.04% | 516,628 |
| Jun 26, 2024 | 289.64 | 289.78 | 289.55 | 289.62 | 289.62 | -0.01% | 719,124 |
| Jun 25, 2024 | 289.62 | 289.72 | 289.56 | 289.64 | 289.64 | 0.02% | 583,993 |
| Jun 24, 2024 | 289.50 | 289.70 | 289.41 | 289.58 | 289.58 | 0.06% | 537,170 |
| Jun 21, 2024 | 289.48 | 289.60 | 289.21 | 289.40 | 289.40 | 0.06% | 1,248,116 |
| Jun 20, 2024 | 289.38 | 289.67 | 289.23 | 289.23 | 289.23 | -0.02% | 450,249 |
| Jun 18, 2024 | 289.25 | 289.40 | 289.20 | 289.30 | 289.30 | 0.03% | 424,970 |
| Jun 17, 2024 | 289.10 | 289.35 | 289.04 | 289.21 | 289.21 | 0.05% | 537,715 |
| Jun 14, 2024 | 289.00 | 289.30 | 288.92 | 289.07 | 289.07 | 0.04% | 437,686 |
| Jun 13, 2024 | 289.01 | 289.25 | 288.91 | 288.96 | 288.96 | 0.01% | 542,590 |
| Jun 12, 2024 | 289.43 | 289.57 | 288.90 | 288.94 | 288.94 | -0.02% | 519,216 |
| Jun 11, 2024 | 288.83 | 289.10 | 288.78 | 289.00 | 289.00 | 0.03% | 493,132 |
| Jun 10, 2024 | 288.70 | 289.10 | 288.65 | 288.90 | 288.90 | 0.07% | 510,085 |
| Jun 7, 2024 | 288.70 | 288.94 | 288.61 | 288.70 | 288.70 | 0.02% | 394,783 |
| Jun 6, 2024 | 288.63 | 288.81 | 288.60 | 288.65 | 288.65 | 0.01% | 331,039 |
| Jun 5, 2024 | 288.68 | 288.97 | 288.52 | 288.62 | 288.62 | -0.06% | 571,835 |
| Jun 4, 2024 | 288.52 | 288.92 | 288.50 | 288.78 | 288.78 | 0.08% | 410,255 |
| Jun 3, 2024 | 289.00 | 289.00 | 288.40 | 288.55 | 288.55 | -0.06% | 341,274 |