NasdaqGS - Delayed Quote USD

Encore Wire Corporation (WIRE)

283.60 +0.51 (+0.18%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 284.89 286.13 283.25 283.60 283.60 339,000
Apr 22, 2024 286.71 288.49 283.09 283.09 283.09 542,000
Apr 19, 2024 285.17 288.00 283.23 284.40 284.40 623,600
Apr 18, 2024 287.74 289.09 284.99 287.00 287.00 863,600
Apr 17, 2024 289.88 290.00 286.33 287.23 287.23 960,000
Apr 16, 2024 290.00 290.62 288.38 289.70 289.70 1,190,000
Apr 15, 2024 288.96 295.90 287.99 291.23 291.23 3,098,200
Apr 12, 2024 259.40 261.33 256.73 260.98 260.98 136,000
Apr 11, 2024 257.88 261.32 254.87 260.45 260.45 110,400
Apr 10, 2024 256.39 259.78 250.99 258.30 258.30 129,200
Apr 9, 2024 268.88 269.69 260.51 261.11 261.11 157,500
Apr 8, 2024 271.90 271.90 268.48 269.27 269.27 112,600
Apr 5, 2024 264.67 271.09 264.11 268.65 268.65 173,300
Apr 4, 2024 0.02 Dividend
Apr 4, 2024 269.34 271.36 263.57 263.95 263.95 200,000
Apr 3, 2024 262.42 269.06 257.20 267.30 267.28 153,300
Apr 2, 2024 263.90 263.90 257.62 262.42 262.40 217,000
Apr 1, 2024 263.99 267.64 261.49 267.40 267.38 200,700
Mar 28, 2024 254.82 264.01 253.94 262.78 262.76 220,900
Mar 27, 2024 251.53 256.35 251.47 253.19 253.17 167,100
Mar 26, 2024 246.86 250.50 244.01 249.05 249.03 178,300
Mar 25, 2024 247.52 247.95 242.59 245.03 245.01 146,700
Mar 22, 2024 247.91 248.09 244.40 246.65 246.63 113,100
Mar 21, 2024 240.73 249.28 240.73 248.63 248.61 165,700
Mar 20, 2024 230.26 238.38 229.71 237.35 237.33 115,500
Mar 19, 2024 228.65 230.25 224.99 229.71 229.69 114,100
Mar 18, 2024 225.70 233.82 222.39 229.68 229.66 164,300
Mar 15, 2024 220.03 228.18 220.03 225.64 225.62 838,200
Mar 14, 2024 226.69 226.69 218.85 221.86 221.84 197,600
Mar 13, 2024 220.14 227.47 218.67 225.54 225.52 323,800
Mar 12, 2024 221.38 221.50 217.80 218.42 218.40 113,200
Mar 11, 2024 222.50 222.50 218.25 220.68 220.66 153,100
Mar 8, 2024 225.92 229.90 222.00 223.32 223.30 140,000
Mar 7, 2024 221.70 225.02 218.89 224.63 224.61 166,600
Mar 6, 2024 225.44 226.15 221.40 221.52 221.50 123,300
Mar 5, 2024 233.41 235.64 220.47 221.95 221.93 170,200
Mar 4, 2024 241.13 242.66 234.06 234.59 234.57 188,900
Mar 1, 2024 240.52 242.94 237.03 241.57 241.55 182,400
Feb 29, 2024 238.78 241.20 235.50 241.00 240.98 208,300
Feb 28, 2024 231.41 236.85 229.96 235.00 234.98 158,900
Feb 27, 2024 225.72 232.34 224.77 231.38 231.36 158,500
Feb 26, 2024 220.25 226.78 220.25 224.53 224.51 158,900
Feb 23, 2024 218.08 221.26 215.51 220.41 220.39 101,900
Feb 22, 2024 219.15 222.65 216.09 216.59 216.57 158,000
Feb 21, 2024 217.47 219.39 214.25 218.47 218.45 165,100
Feb 20, 2024 223.32 225.97 218.85 219.19 219.17 206,000
Feb 16, 2024 236.88 236.93 226.75 227.17 227.15 133,900
Feb 15, 2024 234.16 238.50 229.00 238.15 238.13 207,800
Feb 14, 2024 245.00 250.00 231.83 232.53 232.51 301,600
Feb 13, 2024 238.62 239.72 232.35 236.34 236.32 231,200
Feb 12, 2024 244.31 246.75 242.25 245.68 245.66 132,800
Feb 9, 2024 238.99 246.58 237.37 244.31 244.29 393,400
Feb 8, 2024 230.35 237.51 228.90 237.15 237.13 171,000
Feb 7, 2024 224.86 230.43 223.49 230.21 230.19 82,100
Feb 6, 2024 225.51 227.97 221.74 223.40 223.38 133,800
Feb 5, 2024 229.37 229.61 222.90 226.18 226.16 128,700
Feb 2, 2024 229.93 233.01 228.00 231.74 231.72 109,300
Feb 1, 2024 227.75 232.90 226.38 231.28 231.26 185,600
Jan 31, 2024 230.04 230.85 224.26 225.50 225.48 174,900
Jan 30, 2024 220.06 234.29 218.86 229.77 229.75 261,500
Jan 29, 2024 221.67 222.37 219.56 221.14 221.12 122,100
Jan 26, 2024 221.33 223.18 218.82 220.83 220.81 114,200
Jan 25, 2024 220.00 220.33 217.59 219.14 219.12 104,800
Jan 24, 2024 219.14 221.91 215.02 216.42 216.40 145,200
Jan 23, 2024 220.79 221.89 214.62 215.32 215.30 119,500
Jan 22, 2024 213.39 218.19 213.08 217.91 217.89 228,100
Jan 19, 2024 213.20 214.32 210.00 212.00 211.98 117,300
Jan 18, 2024 211.80 212.24 208.06 212.24 212.22 146,400
Jan 17, 2024 208.37 213.00 208.33 209.52 209.50 157,900
Jan 16, 2024 214.11 215.61 211.00 211.59 211.57 195,200
Jan 12, 2024 216.75 217.01 213.69 216.31 216.29 140,600
Jan 11, 2024 213.76 215.18 211.52 214.79 214.77 173,100
Jan 10, 2024 212.32 214.37 210.47 213.49 213.47 88,700
Jan 9, 2024 211.95 213.70 207.00 213.22 213.20 140,400
Jan 8, 2024 216.06 216.06 213.72 215.00 214.98 189,500
Jan 5, 2024 217.53 218.59 214.07 214.87 214.85 192,000
Jan 4, 2024 0.02 Dividend
Jan 4, 2024 215.14 219.66 212.32 219.18 219.16 194,100
Jan 3, 2024 214.42 215.95 210.03 214.62 214.58 415,100
Jan 2, 2024 212.47 219.62 212.34 215.02 214.98 283,700
Dec 29, 2023 213.59 215.05 211.86 213.60 213.56 126,500
Dec 28, 2023 214.73 216.62 213.36 214.41 214.37 89,500
Dec 27, 2023 215.83 217.75 214.09 214.83 214.79 193,100
Dec 26, 2023 214.31 219.00 214.31 215.00 214.96 208,300
Dec 22, 2023 218.30 218.30 212.96 213.89 213.85 165,100
Dec 21, 2023 218.12 220.60 214.87 217.00 216.96 109,100
Dec 20, 2023 216.82 221.53 214.80 214.95 214.91 159,800
Dec 19, 2023 215.59 217.39 214.42 215.89 215.85 139,600
Dec 18, 2023 213.87 214.95 211.36 213.28 213.24 176,100
Dec 15, 2023 212.00 214.43 209.19 211.30 211.26 1,164,600
Dec 14, 2023 207.39 214.63 205.50 210.00 209.96 354,100
Dec 13, 2023 196.82 203.61 191.14 203.32 203.29 257,000
Dec 12, 2023 195.30 198.08 192.34 195.90 195.87 228,000
Dec 11, 2023 192.57 195.67 192.57 195.17 195.14 118,700
Dec 8, 2023 190.85 194.47 190.73 191.93 191.90 176,600
Dec 7, 2023 191.61 191.89 188.77 190.47 190.44 94,500
Dec 6, 2023 188.23 193.13 188.23 191.21 191.18 168,500
Dec 5, 2023 188.39 189.98 184.10 186.11 186.08 127,300
Dec 4, 2023 186.76 190.60 186.55 189.90 189.87 114,500
Dec 1, 2023 184.00 189.64 183.20 188.39 188.36 189,200
Nov 30, 2023 185.73 185.73 183.25 184.30 184.27 162,500
Nov 29, 2023 190.27 190.40 181.81 184.34 184.31 175,200
Nov 28, 2023 195.96 195.96 185.98 187.33 187.30 438,000
Nov 27, 2023 196.07 197.18 194.36 196.01 195.98 110,800
Nov 24, 2023 194.26 197.34 194.26 196.87 196.84 43,100
Nov 22, 2023 196.71 198.59 194.03 194.43 194.40 86,600
Nov 21, 2023 191.91 196.02 191.91 194.57 194.54 121,100
Nov 20, 2023 194.40 194.52 190.63 192.33 192.30 135,900
Nov 17, 2023 194.10 195.62 192.65 193.74 193.71 193,900
Nov 16, 2023 199.41 200.36 190.70 193.00 192.97 169,400
Nov 15, 2023 199.58 205.19 199.14 200.36 200.33 191,600
Nov 14, 2023 190.25 203.12 190.25 199.94 199.91 308,300
Nov 13, 2023 185.88 189.19 185.88 186.76 186.73 105,500
Nov 10, 2023 184.13 186.66 180.70 186.34 186.31 166,000
Nov 9, 2023 187.76 189.15 182.00 182.41 182.38 147,300
Nov 8, 2023 183.19 186.74 181.50 185.78 185.75 159,200
Nov 7, 2023 185.45 186.23 182.38 182.80 182.77 101,600
Nov 6, 2023 188.46 189.20 184.60 185.82 185.79 137,900
Nov 3, 2023 185.00 190.77 183.32 188.52 188.49 148,400
Nov 2, 2023 180.63 182.73 178.89 182.26 182.23 144,500
Nov 1, 2023 178.35 179.88 176.59 178.89 178.86 137,700
Oct 31, 2023 178.34 179.94 175.94 178.83 178.80 186,400
Oct 30, 2023 178.58 180.58 176.57 178.33 178.30 244,700
Oct 27, 2023 177.22 179.32 174.14 176.94 176.91 312,700
Oct 26, 2023 176.91 178.19 172.61 177.22 177.19 278,800
Oct 25, 2023 172.40 178.05 168.19 175.04 175.01 486,400
Oct 24, 2023 174.22 175.41 166.17 168.31 168.28 325,900
Oct 23, 2023 169.39 172.26 168.50 170.21 170.18 260,300
Oct 20, 2023 173.25 174.95 169.26 169.62 169.59 245,700
Oct 19, 2023 176.25 176.59 172.47 173.20 173.17 272,300
Oct 18, 2023 182.25 182.88 174.22 175.20 175.17 263,100
Oct 17, 2023 179.44 186.04 179.44 184.24 184.21 195,800
Oct 16, 2023 178.78 182.15 178.68 180.40 180.37 190,000
Oct 13, 2023 187.54 188.87 176.78 178.21 178.18 353,900
Oct 12, 2023 191.31 191.31 186.54 186.89 186.86 251,000
Oct 11, 2023 192.19 192.48 189.68 191.29 191.26 156,200
Oct 10, 2023 186.34 192.00 186.34 190.04 190.01 205,300
Oct 9, 2023 180.96 186.59 180.96 186.11 186.08 184,100
Oct 6, 2023 176.42 183.45 176.42 181.81 181.78 221,600
Oct 5, 2023 0.02 Dividend
Oct 5, 2023 175.33 177.69 175.00 176.76 176.73 152,200
Oct 4, 2023 177.00 178.27 174.34 175.40 175.35 217,300
Oct 3, 2023 179.16 180.74 175.88 177.13 177.08 184,400
Oct 2, 2023 182.53 184.97 179.19 180.14 180.09 191,000
Sep 29, 2023 186.23 186.23 182.09 182.46 182.41 138,500
Sep 28, 2023 181.31 186.12 179.16 184.70 184.65 314,300
Sep 27, 2023 177.45 181.17 176.81 180.57 180.52 269,900
Sep 26, 2023 178.83 179.00 174.53 175.36 175.31 286,700
Sep 25, 2023 173.28 179.97 173.04 178.86 178.81 212,300
Sep 22, 2023 175.07 178.01 174.08 174.23 174.18 297,300
Sep 21, 2023 175.74 178.01 174.24 174.40 174.35 258,700
Sep 20, 2023 179.00 181.10 177.40 177.44 177.39 304,700
Sep 19, 2023 176.06 179.36 175.93 178.49 178.44 295,200
Sep 18, 2023 173.62 177.32 173.62 175.78 175.73 211,000
Sep 15, 2023 174.74 176.12 171.08 172.72 172.67 811,400
Sep 14, 2023 169.80 176.00 168.03 174.74 174.69 299,200
Sep 13, 2023 166.53 169.02 163.06 168.04 167.99 251,100
Sep 12, 2023 166.35 169.34 165.69 166.94 166.89 187,900
Sep 11, 2023 167.41 168.70 166.42 167.04 166.99 196,600
Sep 8, 2023 165.00 166.18 163.51 166.01 165.96 148,100
Sep 7, 2023 168.06 168.58 165.00 165.77 165.72 218,000
Sep 6, 2023 164.48 168.70 164.48 168.35 168.30 227,000
Sep 5, 2023 164.75 166.14 161.40 163.74 163.69 323,800
Sep 1, 2023 166.39 167.80 164.83 166.74 166.69 188,800
Aug 31, 2023 165.37 166.12 162.21 164.81 164.76 175,100
Aug 30, 2023 165.64 166.20 163.72 165.37 165.32 203,300
Aug 29, 2023 162.38 165.46 161.37 165.39 165.34 162,000
Aug 28, 2023 160.90 163.73 160.20 162.99 162.94 169,300
Aug 25, 2023 160.94 162.47 157.41 159.69 159.64 139,500
Aug 24, 2023 161.99 163.49 158.51 160.60 160.55 181,400
Aug 23, 2023 159.69 163.53 157.78 162.71 162.66 137,600
Aug 22, 2023 161.64 161.67 157.79 159.45 159.41 279,400
Aug 21, 2023 160.30 161.62 157.11 159.81 159.76 155,300
Aug 18, 2023 156.25 161.26 156.25 160.42 160.37 198,400
Aug 17, 2023 161.47 162.95 158.01 158.19 158.15 136,900
Aug 16, 2023 166.49 168.95 161.06 161.28 161.23 167,300
Aug 15, 2023 164.81 168.21 163.60 167.24 167.19 147,300
Aug 14, 2023 164.66 166.45 161.01 166.00 165.95 207,200
Aug 11, 2023 164.88 165.65 163.18 164.97 164.92 200,600
Aug 10, 2023 167.00 169.43 162.72 165.70 165.65 177,000
Aug 9, 2023 169.93 170.49 166.00 167.03 166.98 135,100
Aug 8, 2023 168.86 170.92 167.45 169.57 169.52 166,300
Aug 7, 2023 165.85 171.74 164.45 170.83 170.78 166,500
Aug 4, 2023 165.84 167.02 163.72 165.85 165.80 169,300
Aug 3, 2023 166.70 166.70 161.62 165.06 165.01 229,100
Aug 2, 2023 172.08 174.52 166.34 166.85 166.80 243,500
Aug 1, 2023 170.83 174.33 169.77 172.69 172.64 320,600
Jul 31, 2023 165.91 171.76 164.68 170.69 170.64 337,200
Jul 28, 2023 164.73 166.35 163.27 165.52 165.47 242,100
Jul 27, 2023 162.62 169.50 161.11 164.23 164.18 401,100
Jul 26, 2023 155.00 162.46 150.51 159.58 159.54 973,400
Jul 25, 2023 162.72 164.37 159.16 161.09 161.04 488,300
Jul 24, 2023 163.63 166.39 161.88 162.68 162.63 361,700
Jul 21, 2023 168.60 171.24 162.51 163.41 163.36 406,900
Jul 20, 2023 174.19 175.17 167.78 167.98 167.93 303,500
Jul 19, 2023 178.18 178.18 172.85 173.27 173.22 268,500
Jul 18, 2023 170.84 177.21 169.43 176.92 176.87 450,500
Jul 17, 2023 176.00 177.30 170.32 170.58 170.53 315,500
Jul 14, 2023 178.91 178.91 173.20 176.13 176.08 188,700
Jul 13, 2023 179.03 180.70 177.93 179.54 179.49 141,000
Jul 12, 2023 181.59 181.99 178.31 178.78 178.73 129,600
Jul 11, 2023 181.44 181.44 177.78 177.79 177.74 107,600
Jul 10, 2023 175.75 180.50 175.46 180.19 180.14 113,200
Jul 7, 2023 174.08 178.24 172.10 176.21 176.16 195,200
Jul 6, 2023 0.02 Dividend
Jul 6, 2023 178.18 181.79 173.44 173.81 173.76 226,200
Jul 5, 2023 185.64 185.97 179.42 180.37 180.30 288,600
Jul 3, 2023 185.95 188.39 185.41 186.69 186.62 80,800
Jun 30, 2023 188.00 188.00 184.57 185.93 185.86 156,800
Jun 29, 2023 183.90 188.51 182.01 185.50 185.43 186,900
Jun 28, 2023 182.36 186.04 180.09 184.48 184.41 201,900
Jun 27, 2023 171.50 182.97 171.50 181.27 181.20 280,300
Jun 26, 2023 173.61 177.50 170.59 170.78 170.71 185,400
Jun 23, 2023 174.92 177.36 170.52 172.22 172.15 405,000
Jun 22, 2023 176.50 179.55 174.59 177.02 176.95 161,400
Jun 21, 2023 175.24 179.44 174.36 176.28 176.21 217,800
Jun 20, 2023 173.80 177.50 172.95 175.55 175.48 236,800
Jun 16, 2023 177.58 177.58 172.01 174.07 174.00 538,600
Jun 15, 2023 182.69 183.47 170.21 177.87 177.80 445,700
Jun 14, 2023 185.80 187.60 182.02 184.01 183.94 234,300
Jun 13, 2023 185.95 188.10 184.48 185.56 185.49 208,400
Jun 12, 2023 183.92 189.99 183.50 185.17 185.10 210,500
Jun 9, 2023 180.46 184.80 179.84 184.61 184.54 157,800
Jun 8, 2023 184.01 184.09 180.78 180.92 180.85 202,100
Jun 7, 2023 175.98 184.83 175.79 184.00 183.93 228,800
Jun 6, 2023 169.84 175.23 169.32 174.29 174.22 179,200
Jun 5, 2023 169.26 169.85 163.19 169.68 169.61 147,900
Jun 2, 2023 164.27 170.83 163.84 170.42 170.35 209,000
Jun 1, 2023 164.52 164.90 160.69 161.08 161.02 191,500
May 31, 2023 169.04 170.59 162.47 163.67 163.61 206,200
May 30, 2023 171.00 173.07 168.90 170.38 170.31 119,400
May 26, 2023 172.00 173.49 168.08 170.69 170.62 198,200
May 25, 2023 162.50 171.14 161.81 170.54 170.47 212,700
May 24, 2023 159.90 163.01 159.87 161.82 161.76 266,200
May 23, 2023 163.35 164.15 159.00 160.00 159.94 245,100
May 22, 2023 169.05 169.30 163.79 164.00 163.94 159,000
May 19, 2023 169.65 169.99 165.97 167.90 167.83 174,900
May 18, 2023 165.76 167.60 162.94 167.16 167.09 156,800
May 17, 2023 164.58 165.84 161.30 165.61 165.54 180,000
May 16, 2023 164.50 165.90 162.86 163.54 163.48 270,800
May 15, 2023 163.79 166.46 162.22 165.92 165.85 255,100
May 12, 2023 164.80 166.35 161.77 163.32 163.26 288,100
May 11, 2023 169.78 170.30 162.74 164.22 164.16 314,000
May 10, 2023 170.86 172.45 168.21 171.82 171.75 295,500
May 9, 2023 167.17 168.57 165.14 168.15 168.08 221,000
May 8, 2023 168.45 168.68 164.67 166.62 166.55 242,700
May 5, 2023 165.00 167.35 164.00 166.63 166.56 179,100
May 4, 2023 163.24 164.20 158.21 161.72 161.66 498,100
May 3, 2023 164.27 168.00 164.27 164.64 164.58 260,400
May 2, 2023 161.02 164.92 160.11 162.93 162.87 456,500
May 1, 2023 156.39 163.49 155.31 162.01 161.95 425,100
Apr 28, 2023 152.48 157.42 151.53 156.33 156.27 444,600
Apr 27, 2023 147.80 154.35 146.36 153.45 153.39 472,500
Apr 26, 2023 146.00 151.98 138.20 145.75 145.69 1,516,600
Apr 25, 2023 164.51 165.85 161.49 161.79 161.73 260,200
Apr 24, 2023 162.76 165.88 162.51 165.69 165.62 103,200

Related Tickers

ATKR Atkore Inc.
179.98
+3.71%
 
HUBB Hubbell Incorporated
398.00
+1.90%
 
POWL Powell Industries, Inc.
143.39
+5.33%
 
PRYMY Prysmian S.p.A.
27.35
+1.92%
 
PRY.MI Prysmian S.p.A.
50.26
+0.58%
 
PLPC Preformed Line Products Company
123.27
+0.69%
 
AYI Acuity Brands, Inc.
255.19
+2.24%
 
NVT nVent Electric plc
72.52
+1.90%
 
KE Kimball Electronics, Inc.
21.08
+0.91%
 
VRT Vertiv Holdings Co
79.17
+4.08%