Canada markets closed

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
284.89+0.83 (+0.29%)
At close: 04:00PM EDT
284.89 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024284.06287.40284.02284.89284.89288,600
Apr 25, 2024282.68285.78281.71284.06284.06233,500
Apr 24, 2024284.80287.00282.41282.41282.41495,800
Apr 23, 2024284.89286.13283.25283.60283.60339,600
Apr 22, 2024286.71288.49283.09283.09283.09542,000
Apr 19, 2024285.17288.00283.23284.40284.40623,600
Apr 18, 2024287.74289.09284.99287.00287.00863,600
Apr 17, 2024289.88290.00286.33287.23287.23960,000
Apr 16, 2024290.00290.62288.38289.70289.701,190,000
Apr 15, 2024288.96295.90287.99291.23291.233,098,200
Apr 12, 2024259.40261.33256.73260.98260.98136,000
Apr 11, 2024257.88261.32254.87260.45260.45110,400
Apr 10, 2024256.39259.78250.99258.30258.30129,200
Apr 09, 2024268.88269.69260.51261.11261.11157,500
Apr 08, 2024271.90271.90268.48269.27269.27112,600
Apr 05, 2024264.67271.09264.11268.65268.65173,300
Apr 04, 2024269.34271.36263.57263.95263.95200,000
Apr 04, 20240.02 Dividend
Apr 03, 2024262.42269.06257.20267.30267.28153,300
Apr 02, 2024263.90263.90257.62262.42262.40217,000
Apr 01, 2024263.99267.64261.49267.40267.38200,700
Mar 28, 2024254.82264.01253.94262.78262.76220,900
Mar 27, 2024251.53256.35251.47253.19253.17167,100
Mar 26, 2024246.86250.50244.01249.05249.03178,300
Mar 25, 2024247.52247.95242.59245.03245.01146,700
Mar 22, 2024247.91248.09244.40246.65246.63113,100
Mar 21, 2024240.73249.28240.73248.63248.61165,700
Mar 20, 2024230.26238.38229.71237.35237.33115,500
Mar 19, 2024228.65230.25224.99229.71229.69114,100
Mar 18, 2024225.70233.82222.39229.68229.66164,300
Mar 15, 2024220.03228.18220.03225.64225.62838,200
Mar 14, 2024226.69226.69218.85221.86221.84197,600
Mar 13, 2024220.14227.47218.67225.54225.52323,800
Mar 12, 2024221.38221.50217.80218.42218.40113,200
Mar 11, 2024222.50222.50218.25220.68220.66153,100
Mar 08, 2024225.92229.90222.00223.32223.30140,000
Mar 07, 2024221.70225.02218.89224.63224.61166,600
Mar 06, 2024225.44226.15221.40221.52221.50123,300
Mar 05, 2024233.41235.64220.47221.95221.93170,200
Mar 04, 2024241.13242.66234.06234.59234.57188,900
Mar 01, 2024240.52242.94237.03241.57241.55182,400
Feb 29, 2024238.78241.20235.50241.00240.98208,300
Feb 28, 2024231.41236.85229.96235.00234.98158,900
Feb 27, 2024225.72232.34224.77231.38231.36158,500
Feb 26, 2024220.25226.78220.25224.53224.51158,900
Feb 23, 2024218.08221.26215.51220.41220.39101,900
Feb 22, 2024219.15222.65216.09216.59216.57158,000
Feb 21, 2024217.47219.39214.25218.47218.45165,100
Feb 20, 2024223.32225.97218.85219.19219.17206,000
Feb 16, 2024236.88236.93226.75227.17227.15133,900
Feb 15, 2024234.16238.50229.00238.15238.13207,800
Feb 14, 2024245.00250.00231.83232.53232.51301,600
Feb 13, 2024238.62239.72232.35236.34236.32231,200
Feb 12, 2024244.31246.75242.25245.68245.66132,800
Feb 09, 2024238.99246.58237.37244.31244.29393,400
Feb 08, 2024230.35237.51228.90237.15237.13171,000
Feb 07, 2024224.86230.43223.49230.21230.1982,100
Feb 06, 2024225.51227.97221.74223.40223.38133,800
Feb 05, 2024229.37229.61222.90226.18226.16128,700
Feb 02, 2024229.93233.01228.00231.74231.72109,300
Feb 01, 2024227.75232.90226.38231.28231.26185,600
Jan 31, 2024230.04230.85224.26225.50225.48174,900
Jan 30, 2024220.06234.29218.86229.77229.75261,500
Jan 29, 2024221.67222.37219.56221.14221.12122,100
Jan 26, 2024221.33223.18218.82220.83220.81114,200
Jan 25, 2024220.00220.33217.59219.14219.12104,800
Jan 24, 2024219.14221.91215.02216.42216.40145,200
Jan 23, 2024220.79221.89214.62215.32215.30119,500
Jan 22, 2024213.39218.19213.08217.91217.89228,100
Jan 19, 2024213.20214.32210.00212.00211.98117,300
Jan 18, 2024211.80212.24208.06212.24212.22146,400
Jan 17, 2024208.37213.00208.33209.52209.50157,900
Jan 16, 2024214.11215.61211.00211.59211.57195,200
Jan 12, 2024216.75217.01213.69216.31216.29140,600
Jan 11, 2024213.76215.18211.52214.79214.77173,100
Jan 10, 2024212.32214.37210.47213.49213.4788,700
Jan 09, 2024211.95213.70207.00213.22213.20140,400
Jan 08, 2024216.06216.06213.72215.00214.98189,500
Jan 05, 2024217.53218.59214.07214.87214.85192,000
Jan 04, 2024215.14219.66212.32219.18219.16194,100
Jan 04, 20240.02 Dividend
Jan 03, 2024214.42215.95210.03214.62214.58415,100
Jan 02, 2024212.47219.62212.34215.02214.98283,700
Dec 29, 2023213.59215.05211.86213.60213.56126,500
Dec 28, 2023214.73216.62213.36214.41214.3789,500
Dec 27, 2023215.83217.75214.09214.83214.79193,100
Dec 26, 2023214.31219.00214.31215.00214.96208,300
Dec 22, 2023218.30218.30212.96213.89213.85165,100
Dec 21, 2023218.12220.60214.87217.00216.96109,100
Dec 20, 2023216.82221.53214.80214.95214.91159,800
Dec 19, 2023215.59217.39214.42215.89215.85139,600
Dec 18, 2023213.87214.95211.36213.28213.24176,100
Dec 15, 2023212.00214.43209.19211.30211.261,164,600
Dec 14, 2023207.39214.63205.50210.00209.96354,100
Dec 13, 2023196.82203.61191.14203.32203.29257,000
Dec 12, 2023195.30198.08192.34195.90195.87228,000
Dec 11, 2023192.57195.67192.57195.17195.14118,700
Dec 08, 2023190.85194.47190.73191.93191.90176,600
Dec 07, 2023191.61191.89188.77190.47190.4494,500
Dec 06, 2023188.23193.13188.23191.21191.18168,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...