Dark

WIRE
Encore Wire Corp
stock NASDAQ

Inactive

Jul 1, 2024

289.84USD+0.003%(+0.01)1,392,153

Pre-market

0.00USD-100.000%(-289.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	289.9500	289.9900	289.6500	289.8400	+0.003%	1,392,153	0.000%
2024-06-28	289.7700	289.9400	289.7500	289.8300	+0.028%	1,223,654	+0.003%
2024-06-27	289.8700	289.8800	289.6500	289.7500	+0.045%	512,817	+0.031%
2024-06-26	289.6400	289.7800	289.5500	289.6200	-0.007%	688,130	+0.076%
2024-06-25	289.6200	289.7200	289.5600	289.6400	+0.021%	579,881	+0.069%
2024-06-24	289.5000	289.7000	289.4100	289.5800	+0.062%	534,270	+0.090%
2024-06-21	289.4800	289.6000	289.2100	289.4000	+0.059%	1,224,555	+0.152%
2024-06-20	289.3800	289.6700	289.2300	289.2300	-0.024%	442,536	+0.211%
2024-06-18	289.2500	289.4000	289.2000	289.3000	+0.031%	421,157	+0.187%
2024-06-17	289.1000	289.3500	289.0400	289.2100	+0.048%	534,330	+0.218%
2024-06-14	289.0000	289.3000	288.9200	289.0700	+0.038%	434,941	+0.266%
2024-06-13	289.0100	289.2500	288.9100	288.9600	+0.007%	542,129	+0.305%
2024-06-12	289.4300	289.5700	288.9000	288.9400	-0.021%	516,168	+0.311%
2024-06-11	288.8300	289.1000	288.7800	289.0000	+0.035%	490,234	+0.291%
2024-06-10	288.7000	289.1000	288.6500	288.9000	+0.069%	509,235	+0.325%
2024-06-07	288.7000	288.9400	288.6100	288.7000	+0.017%	393,732	+0.395%
2024-06-06	288.6300	288.8100	288.6000	288.6500	+0.010%	330,682	+0.412%
2024-06-05	288.6800	288.9700	288.5200	288.6200	-0.055%	544,362	+0.423%
2024-06-04	288.5200	288.9200	288.5000	288.7800	+0.080%	403,584	+0.367%
2024-06-03	289.0000	289.0000	288.4000	288.5500	-0.062%	338,614	+0.447%
2024-05-31	288.5300	289.3500	288.4000	288.7300	+0.073%	326,167	+0.384%
2024-05-30	288.3500	288.9000	288.3000	288.5200	+0.059%	411,838	+0.458%
2024-05-29	288.0000	288.5300	287.9950	288.3500	+3.772%	684,704	+0.517%
2024-05-28	279.1500	281.5950	276.8500	277.8700	-0.294%	357,725	+4.308%
2024-05-24	278.3000	279.6100	277.8401	278.6900	+0.632%	196,320	+4.001%
2024-05-23	277.5500	279.9750	276.6800	276.9400	-0.072%	297,628	+4.658%
2024-05-22	279.5100	279.9050	276.0000	277.1400	-0.777%	343,622	+4.583%
2024-05-21	279.6500	281.4900	279.0000	279.3100	-0.424%	291,827	+3.770%
2024-05-20	281.1300	281.4000	277.2400	280.5000	-0.025%	411,895	+3.330%
2024-05-17	282.6900	282.6900	280.0575	280.5700	-0.507%	254,214	+3.304%
2024-05-16	282.0300	282.6900	280.8500	282.0000	0.000%	208,537	+2.780%
2024-05-15	281.6000	283.0000	281.2500	282.0000	+0.267%	259,711	+2.780%
2024-05-14	281.9800	282.2499	280.9700	281.2500	+0.267%	85,462	+3.054%
2024-05-13	282.5000	282.5000	280.5000	280.5000	-0.142%	222,879	+3.330%
2024-05-10	280.6200	281.9000	280.0000	280.9000	+0.193%	150,686	+3.183%
2024-05-09	281.2700	282.2300	279.9100	280.3600	-0.235%	136,545	+3.381%
2024-05-08	280.7000	282.3400	280.4500	281.0200	-0.064%	110,064	+3.139%
2024-05-07	282.0000	282.8300	280.1000	281.2000	+0.093%	121,133	+3.073%
2024-05-06	283.3700	284.0000	280.0000	280.9400	-0.742%	194,777	+3.168%
2024-05-03	282.1400	284.6300	280.8500	283.0400	+0.791%	167,581	+2.402%
2024-05-02	281.8300	283.0000	280.8100	280.8200	-0.064%	164,632	+3.212%
2024-05-01	281.2900	284.2000	279.7700	281.0000	+0.587%	197,277	+3.146%
2024-04-30	283.8200	284.6000	279.1100	279.3600	-1.297%	315,250	+3.751%
2024-04-29	285.1500	286.3000	283.0000	283.0300	-0.653%	206,165	+2.406%
2024-04-26	284.0600	287.4000	284.0200	284.8900	+0.292%	286,340	+1.738%
2024-04-25	282.6800	285.7800	281.7100	284.0600	+0.584%	229,248	+2.035%
2024-04-24	284.8000	287.0000	282.4100	282.4100	-0.420%	494,844	+2.631%
2024-04-23	284.8900	286.1300	283.2500	283.6000	+0.180%	339,564	+2.200%
2024-04-22	286.7100	288.4900	283.0900	283.0900	-0.461%	529,417	+2.384%
2024-04-19	285.1700	288.0000	283.2300	284.4000	-0.906%	621,837	+1.913%
2024-04-18	287.7400	289.0900	284.9900	287.0000	-0.080%	861,636	+0.990%
2024-04-17	289.8800	290.0000	286.3275	287.2300	-0.853%	954,849	+0.909%
2024-04-16	290.0000	290.6150	288.3800	289.7000	-0.525%	1,189,297	+0.048%
2024-04-15	288.9600	295.9000	287.9900	291.2300	+11.591%	3,097,970	-0.477%
2024-04-12	259.4000	261.3350	256.7300	260.9800	+0.203%	135,959	+11.058%
2024-04-11	257.8800	261.3200	254.8650	260.4500	+0.832%	110,509	+11.284%
2024-04-10	256.3900	259.7800	250.9934	258.3000	-1.076%	129,158	+12.211%
2024-04-09	268.8800	269.6900	260.5100	261.1100	-3.030%	157,457	+11.003%
2024-04-08	271.9000	271.9000	268.4800	269.2700	+0.231%	112,625	+7.639%
2024-04-05	264.6700	271.0900	264.1100	268.6500	+1.781%	173,293	+7.888%
2024-04-04	269.3400	271.3600	263.5728	263.9500	-1.253%	199,999	+9.809%
2024-04-03	262.4200	269.0600	257.2000	267.3000	+1.860%	153,289	+8.432%
2024-04-02	263.9000	263.9000	257.6200	262.4200	-1.862%	217,034	+10.449%
2024-04-01	263.9900	267.6400	261.4852	267.4000	+1.758%	200,679	+8.392%
2024-03-28	254.8200	264.0100	253.9350	262.7800	+3.788%	220,869	+10.298%
2024-03-27	251.5300	256.3513	251.4650	253.1900	+1.662%	167,099	+14.475%
2024-03-26	246.8600	250.5000	244.0100	249.0500	+1.641%	178,320	+16.378%
2024-03-25	247.5200	247.9500	242.5900	245.0300	-0.657%	146,673	+18.288%
2024-03-22	247.9100	248.0900	244.4000	246.6500	-0.796%	113,107	+17.511%
2024-03-21	240.7300	249.2800	240.7300	248.6300	+4.752%	165,743	+16.575%
2024-03-20	230.2600	238.3750	229.7100	237.3500	+3.326%	115,473	+22.115%
2024-03-19	228.6500	230.2500	224.9850	229.7100	+0.013%	114,065	+26.176%
2024-03-18	225.7000	233.8150	222.3900	229.6800	+1.790%	164,279	+26.193%
2024-03-15	220.0300	228.1800	220.0300	225.6400	+1.704%	838,193	+28.452%
2024-03-14	226.6900	226.6900	218.8500	221.8600	-1.632%	197,556	+30.641%
2024-03-13	220.1400	227.4650	218.6733	225.5400	+3.260%	323,775	+28.509%
2024-03-12	221.3800	221.5000	217.8000	218.4200	-1.024%	113,194	+32.698%
2024-03-11	222.5000	222.5000	218.2500	220.6800	-1.182%	153,109	+31.339%
2024-03-08	225.9200	229.8950	222.0010	223.3200	-0.583%	140,048	+29.787%
2024-03-07	221.7000	225.0200	218.8900	224.6300	+1.404%	166,619	+29.030%
2024-03-06	225.4400	226.1500	221.3950	221.5200	-0.194%	123,313	+30.841%
2024-03-05	233.4100	235.6400	220.4650	221.9500	-5.388%	170,218	+30.588%
2024-03-04	241.1300	242.6600	234.0600	234.5900	-2.889%	188,935	+23.552%
2024-03-01	240.5200	242.9400	237.0300	241.5700	+0.237%	182,419	+19.982%
2024-02-29	238.7800	241.1950	235.5000	241.0000	+2.553%	208,351	+20.266%
2024-02-28	231.4100	236.8500	229.9600	235.0000	+1.565%	158,931	+23.336%
2024-02-27	225.7200	232.3400	224.7700	231.3800	+3.051%	158,532	+25.266%
2024-02-26	220.2500	226.7750	220.2500	224.5300	+1.869%	158,878	+29.087%
2024-02-23	218.0800	221.2550	215.5100	220.4100	+1.764%	101,890	+31.500%
2024-02-22	219.1500	222.6490	216.0900	216.5900	-0.861%	157,957	+33.820%
2024-02-21	217.4700	219.3906	214.2500	218.4700	-0.328%	165,066	+32.668%
2024-02-20	223.3200	225.9700	218.8500	219.1900	-3.513%	205,957	+32.232%
2024-02-16	236.8800	236.9300	226.7500	227.1700	-4.611%	133,948	+27.587%
2024-02-15	234.1600	238.5000	229.0000	238.1500	+2.417%	207,789	+21.705%
2024-02-14	245.0000	250.0000	231.8300	232.5300	-1.612%	301,643	+24.646%
2024-02-13	238.6200	239.7249	232.3500	236.3400	-3.802%	231,320	+22.637%
2024-02-12	244.3100	246.7502	242.2500	245.6800	+0.561%	132,896	+17.975%
2024-02-09	238.9900	246.5800	237.3650	244.3100	+3.019%	393,439	+18.636%
2024-02-08	230.3500	237.5100	228.8950	237.1500	+3.015%	171,022	+22.218%
2024-02-07	224.8600	230.4300	223.4900	230.2100	+3.048%	82,116	+25.902%
2024-02-06	225.5100	227.9700	221.7400	223.4000	-1.229%	133,786	+29.740%
2024-02-05	229.3700	229.6076	222.9000	226.1800	-2.399%	128,664	+28.146%
2024-02-02	229.9300	233.0100	228.0000	231.7400	+0.199%	109,284	+25.071%
2024-02-01	227.7500	232.9000	226.3750	231.2800	+2.563%	185,646	+25.320%
2024-01-31	230.0400	230.8500	224.2600	225.5000	-1.858%	174,939	+28.532%
2024-01-30	220.0600	234.2900	218.8600	229.7700	+3.903%	261,612	+26.144%
2024-01-29	221.6700	222.3700	219.5600	221.1400	+0.140%	122,138	+31.066%
2024-01-26	221.3300	223.1800	218.8200	220.8300	+0.771%	114,239	+31.250%
2024-01-25	220.0000	220.3300	217.5850	219.1400	+1.257%	104,840	+32.262%
2024-01-24	219.1400	221.9100	215.0200	216.4200	+0.511%	145,153	+33.925%
2024-01-23	220.7900	221.8900	214.6200	215.3200	-1.189%	119,492	+34.609%
2024-01-22	213.3900	218.1900	213.0750	217.9100	+2.788%	228,131	+33.009%
2024-01-19	213.2000	214.3200	210.0000	212.0000	-0.113%	117,271	+36.717%
2024-01-18	211.8000	212.2400	208.0600	212.2400	+1.298%	146,355	+36.562%
2024-01-17	208.3700	213.0000	208.3300	209.5200	-0.978%	157,863	+38.335%
2024-01-16	214.1100	215.6080	211.0000	211.5900	-2.182%	195,203	+36.982%
2024-01-12	216.7500	217.0100	213.6900	216.3100	+0.708%	140,591	+33.993%
2024-01-11	213.7600	215.1800	211.5150	214.7900	+0.609%	173,111	+34.941%
2024-01-10	212.3200	214.3700	210.4700	213.4900	+0.127%	88,676	+35.763%
2024-01-09	211.9500	213.6950	207.0000	213.2200	-0.828%	140,370	+35.935%
2024-01-08	216.0600	216.0600	213.7200	215.0000	+0.061%	189,494	+34.809%
2024-01-05	217.5300	218.5900	214.0700	214.8700	-1.966%	191,994	+34.891%
2024-01-04	215.1400	219.6600	212.3200	219.1800	+2.125%	194,138	+32.238%
2024-01-03	214.4200	215.9500	210.0300	214.6200	-0.186%	415,089	+35.048%
2024-01-02	212.4700	219.6200	212.3350	215.0200	+0.665%	283,688	+34.797%
2023-12-29	213.5900	215.0500	211.8600	213.6000	-0.378%	126,482	+35.693%
2023-12-28	214.7300	216.6150	213.3630	214.4100	-0.196%	89,549	+35.180%
2023-12-27	215.8300	217.7500	214.0900	214.8300	-0.079%	193,106	+34.916%
2023-12-26	214.3100	219.0000	214.3100	215.0000	+0.519%	208,290	+34.809%
2023-12-22	218.3000	218.3000	212.9600	213.8900	-1.433%	165,144	+35.509%
2023-12-21	218.1200	220.6000	214.8700	217.0000	+0.954%	109,061	+33.567%
2023-12-20	216.8200	221.5250	214.8000	214.9500	-0.435%	159,800	+34.841%
2023-12-19	215.5900	217.3900	214.4200	215.8900	+1.224%	139,575	+34.254%
2023-12-18	213.8700	214.9500	211.3563	213.2800	+0.937%	176,127	+35.896%
2023-12-15	212.0000	214.4300	209.1900	211.3000	+0.619%	1,164,741	+37.170%
2023-12-14	207.3900	214.6300	205.5000	210.0000	+3.285%	354,063	+38.019%
2023-12-13	196.8200	203.6100	191.1350	203.3200	+3.788%	256,983	+42.554%
2023-12-12	195.3000	198.0750	192.3400	195.9000	+0.374%	227,950	+47.953%
2023-12-11	192.5700	195.6700	192.5700	195.1700	+1.688%	118,739	+48.506%
2023-12-08	190.8500	194.4700	190.7250	191.9300	+0.767%	176,560	+51.013%
2023-12-07	191.6100	191.8900	188.7700	190.4700	-0.387%	94,521	+52.171%
2023-12-06	188.2300	193.1300	188.2300	191.2100	+2.740%	168,517	+51.582%
2023-12-05	188.3900	189.9800	184.0950	186.1100	-1.996%	127,333	+55.736%
2023-12-04	186.7600	190.6000	186.5500	189.9000	+0.802%	114,474	+52.628%
2023-12-01	184.0000	189.6425	183.2000	188.3900	+2.219%	189,232	+53.851%
2023-11-30	185.7300	185.7300	183.2500	184.3000	-0.022%	162,549	+57.265%
2023-11-29	190.2700	190.3950	181.8100	184.3400	-1.596%	175,240	+57.231%
2023-11-28	195.9600	195.9600	185.9800	187.3300	-4.428%	437,950	+54.722%
2023-11-27	196.0700	197.1800	194.3600	196.0100	-0.437%	110,875	+47.870%
2023-11-24	194.2600	197.3400	194.2600	196.8700	+1.255%	43,072	+47.224%
2023-11-22	196.7100	198.5900	194.0300	194.4300	-0.072%	86,645	+49.072%
2023-11-21	191.9100	196.0200	191.9100	194.5700	+1.165%	121,100	+48.964%
2023-11-20	194.4000	194.5200	190.6300	192.3300	-0.728%	135,947	+50.699%
2023-11-17	194.1000	195.6175	192.6535	193.7400	+0.383%	193,927	+49.603%
2023-11-16	199.4100	200.3600	190.7000	193.0000	-3.673%	169,576	+50.176%
2023-11-15	199.5800	205.1900	199.1400	200.3600	+0.210%	191,565	+44.660%
2023-11-14	190.2500	203.1200	190.2500	199.9400	+7.057%	308,280	+44.963%
2023-11-13	185.8800	189.1900	185.8800	186.7600	+0.225%	105,537	+55.194%
2023-11-10	184.1300	186.6600	180.6979	186.3400	+2.154%	165,996	+55.544%
2023-11-09	187.7600	189.1500	182.0000	182.4100	-1.814%	147,259	+58.895%
2023-11-08	183.1900	186.7385	181.5000	185.7800	+1.630%	159,212	+56.012%
2023-11-07	185.4500	186.2250	182.3750	182.8000	-1.625%	101,615	+58.556%
2023-11-06	188.4600	189.1950	184.6000	185.8200	-1.432%	137,904	+55.979%
2023-11-03	185.0000	190.7700	183.3200	188.5200	+3.435%	148,402	+53.745%
2023-11-02	180.6300	182.7300	178.8900	182.2600	+1.884%	144,491	+59.026%
2023-11-01	178.3500	179.8799	176.5900	178.8900	+0.034%	137,764	+62.021%
2023-10-31	178.3400	179.9400	175.9350	178.8300	+0.280%	186,395	+62.076%
2023-10-30	178.5800	180.5800	176.5700	178.3300	+0.786%	244,669	+62.530%
2023-10-27	177.2200	179.3200	174.1400	176.9400	-0.158%	312,731	+63.807%
2023-10-26	176.9100	178.1900	172.6100	177.2200	+1.245%	278,784	+63.548%
2023-10-25	172.4000	178.0500	168.1900	175.0400	+3.999%	486,432	+65.585%
2023-10-24	174.2200	175.4100	166.1700	168.3100	-1.116%	325,925	+72.206%
2023-10-23	169.3900	172.2600	168.5000	170.2100	+0.348%	260,454	+70.284%
2023-10-20	173.2500	174.9500	169.2600	169.6200	-2.067%	245,743	+70.876%
2023-10-19	176.2500	176.5900	172.4700	173.2000	-1.142%	272,301	+67.344%
2023-10-18	182.2500	182.8800	174.2200	175.2000	-4.907%	263,073	+65.434%
2023-10-17	179.4400	186.0350	179.4400	184.2400	+2.129%	195,818	+57.317%
2023-10-16	178.7800	182.1500	178.6800	180.4000	+1.229%	189,968	+60.665%
2023-10-13	187.5400	188.8700	176.7800	178.2100	-4.644%	353,897	+62.640%
2023-10-12	191.3100	191.3100	186.5400	186.8900	-2.300%	251,076	+55.086%
2023-10-11	192.1900	192.4750	189.6800	191.2900	+0.658%	156,218	+51.519%
2023-10-10	186.3400	192.0000	186.3400	190.0400	+2.112%	205,301	+52.515%
2023-10-09	180.9600	186.5850	180.9600	186.1100	+2.365%	184,105	+55.736%
2023-10-06	176.4200	183.4500	176.4200	181.8100	+2.857%	221,817	+59.419%
2023-10-05	175.3300	177.6900	175.0000	176.7600	+0.775%	152,249	+63.974%
2023-10-04	177.0000	178.2700	174.3400	175.4000	-0.977%	217,321	+65.245%
2023-10-03	179.1600	180.7400	175.8750	177.1300	-1.671%	184,371	+63.631%
2023-10-02	182.5300	184.9700	179.1900	180.1400	-1.272%	190,987	+60.897%
2023-09-29	186.2300	186.2300	182.0900	182.4600	-1.213%	138,557	+58.851%
2023-09-28	181.3100	186.1200	179.1606	184.7000	+2.287%	314,316	+56.925%
2023-09-27	177.4500	181.1650	176.8050	180.5700	+2.971%	269,906	+60.514%
2023-09-26	178.8300	179.0000	174.5300	175.3600	-1.957%	286,676	+65.283%
2023-09-25	173.2800	179.9700	173.0350	178.8600	+2.657%	212,291	+62.049%
2023-09-22	175.0700	178.0050	174.0800	174.2300	-0.097%	297,323	+66.355%
2023-09-21	175.7400	178.0100	174.2400	174.4000	-1.713%	258,746	+66.193%
2023-09-20	179.0000	181.1000	177.4000	177.4400	-0.588%	304,680	+63.345%
2023-09-19	176.0600	179.3625	175.9300	178.4900	+1.542%	295,201	+62.384%
2023-09-18	173.6200	177.3200	173.6200	175.7800	+1.772%	210,978	+64.888%
2023-09-15	174.7400	176.1200	171.0800	172.7200	-1.156%	811,353	+67.809%
2023-09-14	169.8000	176.0000	168.0300	174.7400	+3.987%	299,228	+65.869%
2023-09-13	166.5300	169.0200	163.0580	168.0400	+0.659%	251,131	+72.483%
2023-09-12	166.3500	169.3400	165.6900	166.9400	-0.060%	187,853	+73.619%
2023-09-11	167.4100	168.7004	166.4150	167.0400	+0.620%	196,583	+73.515%
2023-09-08	165.0000	166.1800	163.5150	166.0100	+0.145%	148,148	+74.592%
2023-09-07	168.0600	168.5800	165.0000	165.7700	-1.533%	218,038	+74.845%
2023-09-06	164.4800	168.7000	164.4800	168.3500	+2.815%	226,981	+72.165%
2023-09-05	164.7500	166.1350	161.4000	163.7400	-1.799%	323,788	+77.012%
2023-09-01	166.3900	167.8000	164.8300	166.7400	+1.171%	188,813	+73.828%
2023-08-31	165.3700	166.1200	162.2100	164.8100	-0.339%	175,104	+75.863%
2023-08-30	165.6400	166.2000	163.7201	165.3700	-0.012%	203,310	+75.268%
2023-08-29	162.3800	165.4600	161.3700	165.3900	+1.472%	162,039	+75.246%
2023-08-28	160.9000	163.7250	160.2000	162.9900	+2.067%	169,288	+77.827%
2023-08-25	160.9400	162.4700	157.4101	159.6900	-0.567%	139,503	+81.502%
2023-08-24	161.9900	163.4900	158.5150	160.6000	-1.297%	181,437	+80.473%
2023-08-23	159.6900	163.5300	157.7750	162.7100	+2.045%	137,593	+78.133%
2023-08-22	161.6400	161.6724	157.7900	159.4500	-0.225%	279,360	+81.775%
2023-08-21	160.3000	161.6200	157.1106	159.8100	-0.380%	155,323	+81.365%
2023-08-18	156.2500	161.2600	156.2500	160.4200	+1.410%	278,439	+80.676%
2023-08-17	161.4700	162.9500	158.0100	158.1900	-1.916%	137,020	+83.223%
2023-08-16	166.4900	168.9450	161.0550	161.2800	-3.564%	167,333	+79.712%
2023-08-15	164.8100	168.2100	163.6000	167.2400	+0.747%	147,301	+73.308%
2023-08-14	164.6600	166.4500	161.0100	166.0000	+0.624%	207,180	+74.602%
2023-08-11	164.8800	165.6500	163.1800	164.9700	-0.441%	200,683	+75.693%
2023-08-10	167.0000	169.4300	162.7150	165.7000	-0.796%	177,040	+74.919%
2023-08-09	169.9300	170.4902	166.0000	167.0300	-1.498%	135,129	+73.526%
2023-08-08	168.8600	170.9200	167.4500	169.5700	-0.738%	166,316	+70.926%
2023-08-07	165.8500	171.7400	164.4500	170.8300	+3.003%	166,505	+69.666%
2023-08-04	165.8400	167.0200	163.7200	165.8500	+0.479%	169,327	+74.760%
2023-08-03	166.7000	166.7000	161.6150	165.0600	-1.073%	229,114	+75.597%
2023-08-02	172.0800	174.5200	166.3400	166.8500	-3.382%	243,475	+73.713%
2023-08-01	170.8300	174.3300	169.7650	172.6900	+1.172%	321,064	+67.838%
2023-07-31	165.9100	171.7600	164.6772	170.6900	+3.123%	337,326	+69.805%
2023-07-28	164.7300	166.3500	163.2700	165.5200	+0.785%	242,078	+75.109%
2023-07-27	162.6200	169.5000	161.1100	164.2300	+2.914%	401,121	+76.484%
2023-07-26	155.0000	162.4634	150.5100	159.5800	-0.937%	973,489	+81.627%
2023-07-25	162.7200	164.3699	159.1600	161.0900	-0.977%	488,329	+79.924%
2023-07-24	163.6300	166.3863	161.8800	162.6800	-0.447%	361,774	+78.166%
2023-07-21	168.6000	171.2350	162.5050	163.4100	-2.721%	406,889	+77.370%
2023-07-20	174.1900	175.1700	167.7800	167.9800	-3.053%	303,462	+72.544%
2023-07-19	178.1800	178.1800	172.8500	173.2700	-2.063%	268,476	+67.277%
2023-07-18	170.8400	177.2100	169.4300	176.9200	+3.717%	450,473	+63.825%
2023-07-17	176.0000	177.3000	170.3200	170.5800	-3.151%	315,473	+69.914%
2023-07-14	178.9100	178.9100	173.2000	176.1300	-1.899%	188,781	+64.560%
2023-07-13	179.0300	180.7000	177.9300	179.5400	+0.425%	141,030	+61.435%
2023-07-12	181.5900	181.9900	178.3100	178.7800	+0.557%	129,637	+62.121%
2023-07-11	181.4400	181.4400	177.7800	177.7900	-1.332%	107,605	+63.024%
2023-07-10	175.7500	180.5000	175.4600	180.1900	+2.259%	113,237	+60.852%
2023-07-07	174.0800	178.2400	172.1000	176.2100	+1.381%	195,159	+64.486%
2023-07-06	178.1800	181.7900	173.4400	173.8100	-3.637%	226,220	+66.757%
2023-07-05	185.6400	185.9700	179.4200	180.3700	-3.385%	288,925	+60.692%
2023-07-03	185.9500	188.3900	185.4100	186.6900	+0.409%	80,842	+55.252%
2023-06-30	188.0000	188.0000	184.5700	185.9300	+0.232%	156,866	+55.887%
2023-06-29	183.9000	188.5100	182.0100	185.5000	+0.553%	186,881	+56.248%
2023-06-28	182.3600	186.0400	180.0900	184.4800	+1.771%	201,904	+57.112%
2023-06-27	171.5000	182.9700	171.5000	181.2700	+6.142%	280,298	+59.894%
2023-06-26	173.6100	177.4950	170.5901	170.7800	-0.836%	185,427	+69.715%
2023-06-23	174.9200	177.3600	170.5200	172.2200	-2.712%	404,997	+68.296%
2023-06-22	176.5000	179.5500	174.5900	177.0200	+0.420%	161,450	+63.733%
2023-06-21	175.2400	179.4400	174.3550	176.2800	+0.416%	217,964	+64.420%
2023-06-20	173.8000	177.5000	172.9500	175.5500	+0.850%	236,758	+65.104%
2023-06-16	177.5800	177.5800	172.0100	174.0700	-2.136%	538,579	+66.508%
2023-06-15	182.6900	183.4700	170.2100	177.8700	-3.337%	445,747	+62.950%
2023-06-14	185.8000	187.6000	182.0200	184.0100	-0.835%	234,342	+57.513%
2023-06-13	185.9500	188.0950	184.4800	185.5600	+0.211%	208,418	+56.197%
2023-06-12	183.9200	189.9900	183.5000	185.1700	+0.303%	210,543	+56.526%
2023-06-09	180.4600	184.8000	179.8400	184.6100	+2.040%	157,852	+57.001%
2023-06-08	184.0100	184.0900	180.7800	180.9200	-1.674%	202,124	+60.203%
2023-06-07	175.9800	184.8300	175.7900	184.0000	+5.571%	228,944	+57.522%
2023-06-06	169.8400	175.2300	169.3200	174.2900	+2.717%	179,166	+66.298%
2023-06-05	169.2600	169.8500	163.1900	169.6800	-0.434%	148,101	+70.816%
2023-06-02	164.2700	170.8300	163.8400	170.4200	+5.798%	208,986	+70.074%
2023-06-01	164.5200	164.9000	160.6900	161.0800	-1.582%	191,477	+79.935%
2023-05-31	169.0400	170.5900	162.4700	163.6700	-3.938%	206,226	+77.088%
2023-05-30	171.0000	173.0700	168.9000	170.3800	-0.182%	119,351	+70.114%
2023-05-26	172.0000	173.4900	168.0800	170.6900	+0.088%	198,197	+69.805%
2023-05-25	162.5000	171.1400	161.8050	170.5400	+5.389%	212,694	+69.954%
2023-05-24	159.9000	163.0100	159.8650	161.8200	+1.138%	266,169	+79.113%
2023-05-23	163.3500	164.1450	159.0000	160.0000	-2.439%	245,134	+81.150%
2023-05-22	169.0500	169.3000	163.7900	164.0000	-2.323%	159,033	+76.732%
2023-05-19	169.6500	169.9900	165.9700	167.9000	+0.443%	174,897	+72.627%
2023-05-18	165.7600	167.6000	162.9400	167.1600	+0.936%	156,850	+73.391%
2023-05-17	164.5800	165.8400	161.3000	165.6100	+1.266%	180,098	+75.014%
2023-05-16	164.5000	165.9000	162.8600	163.5400	-1.434%	270,836	+77.229%
2023-05-15	163.7900	166.4617	162.2150	165.9200	+1.592%	255,122	+74.687%
2023-05-12	164.8000	166.3500	161.7700	163.3200	-0.548%	288,137	+77.468%
2023-05-11	169.7800	170.2950	162.7400	164.2200	-4.423%	314,028	+76.495%
2023-05-10	170.8600	172.4500	168.2100	171.8200	+2.183%	295,549	+68.688%
2023-05-09	167.1700	168.5699	165.1400	168.1500	+0.918%	221,015	+72.370%
2023-05-08	168.4500	168.6800	164.6701	166.6200	-0.006%	242,747	+73.953%
2023-05-05	165.0000	167.3500	164.0000	166.6300	+3.036%	179,076	+73.942%
2023-05-04	163.2400	164.2000	158.2100	161.7200	-1.774%	498,079	+79.223%
2023-05-03	164.2700	168.0000	164.2700	164.6400	+1.050%	260,607	+76.045%
2023-05-02	161.0200	164.9170	160.1100	162.9300	+0.568%	456,527	+77.892%
2023-05-01	156.3900	163.4900	155.3100	162.0100	+3.633%	425,116	+78.903%
2023-04-28	152.4800	157.4200	151.5300	156.3300	+1.877%	444,627	+85.403%
2023-04-27	147.8000	154.3500	146.3600	153.4500	+5.283%	472,485	+88.882%
2023-04-26	146.0000	151.9790	138.2000	145.7500	-9.914%	1,516,750	+98.861%
2023-04-25	164.5100	165.8500	161.4900	161.7900	-2.354%	260,214	+79.146%
2023-04-24	162.7600	165.8800	162.5100	165.6900	+1.819%	103,169	+74.929%
2023-04-21	164.7300	164.7300	159.2000	162.7300	-1.692%	256,103	+78.111%
2023-04-20	164.7500	167.9800	163.6000	165.5300	-0.169%	161,807	+75.098%
2023-04-19	167.9800	168.3250	165.5400	165.8100	-1.766%	139,156	+74.802%
2023-04-18	169.2800	169.2900	165.2500	168.7900	+0.740%	116,881	+71.716%
2023-04-17	169.1200	170.6800	167.3300	167.5500	-0.428%	140,826	+72.987%
2023-04-14	166.0000	169.2500	166.0000	168.2700	+1.349%	140,668	+72.247%
2023-04-13	163.7400	168.3500	161.1900	166.0300	+2.103%	182,091	+74.571%
2023-04-12	165.2800	166.1900	162.4500	162.6100	-0.392%	176,136	+78.242%
2023-04-11	161.5900	163.9700	160.4800	163.2500	+1.398%	243,052	+77.544%
2023-04-10	159.3600	163.0800	159.1002	161.0000	+1.023%	332,539	+80.025%
2023-04-06	166.6000	166.6950	158.5900	159.3700	-4.294%	285,219	+81.866%
2023-04-05	170.1000	170.8038	162.9300	166.5200	-2.586%	320,786	+74.057%
2023-04-04	184.8500	184.8500	166.2300	170.9400	-7.470%	329,414	+69.557%
2023-04-03	185.8800	186.9050	180.1300	184.7400	-0.318%	145,399	+56.891%
2023-03-31	184.5000	186.5400	184.0500	185.3300	+1.378%	163,152	+56.391%
2023-03-30	182.2300	184.6400	180.3000	182.8100	+1.589%	312,488	+58.547%
2023-03-29	180.1000	181.0000	178.9300	179.9500	+1.357%	121,573	+61.067%
2023-03-28	176.8200	178.4396	175.5000	177.5400	+1.030%	103,297	+63.253%
2023-03-27	175.7400	176.8900	174.0250	175.7300	+0.549%	164,339	+64.935%
2023-03-24	176.0400	176.6600	170.7350	174.7700	-2.248%	238,042	+65.841%
2023-03-23	178.4700	183.9000	176.4700	178.7900	+0.931%	192,510	+62.112%
2023-03-22	179.7500	181.2100	176.1700	177.1400	-1.572%	164,641	+63.622%
2023-03-21	182.6900	183.5000	178.6459	179.9700	+1.129%	215,473	+61.049%
2023-03-20	175.1300	180.1100	174.1700	177.9600	+3.213%	263,106	+62.868%
2023-03-17	173.3900	175.1495	171.4600	172.4200	-1.839%	548,724	+68.101%
2023-03-16	167.4900	178.7200	165.5200	175.6500	+4.033%	358,430	+65.010%
2023-03-15	177.0000	177.6396	166.8100	168.8400	-6.837%	526,829	+71.665%
2023-03-14	182.5000	183.7000	178.5600	181.2300	+2.529%	250,122	+59.929%
2023-03-13	181.7700	182.9100	176.3900	176.7600	-4.480%	355,494	+63.974%
2023-03-10	191.1300	192.2496	183.3658	185.0500	-3.156%	254,113	+56.628%
2023-03-09	195.4500	196.2700	190.8300	191.0800	-2.121%	113,264	+51.685%
2023-03-08	193.0700	195.5800	191.2886	195.2200	+0.894%	132,845	+48.468%
2023-03-07	196.3400	197.6500	193.4100	193.4900	-0.886%	173,840	+49.796%
2023-03-06	197.0600	197.2800	192.5500	195.2200	-1.044%	171,590	+48.468%
2023-03-03	198.1000	200.7450	193.4100	197.2800	+0.208%	150,071	+46.918%
2023-03-02	193.4200	197.8300	191.0000	196.8700	+0.850%	148,517	+47.224%
2023-03-01	194.5000	197.2200	193.6500	195.2100	+1.140%	118,741	+48.476%
2023-02-28	190.6300	194.8100	190.3800	193.0100	+1.201%	164,153	+50.168%
2023-02-27	190.1300	191.7600	188.9900	190.7200	+1.188%	121,953	+51.971%
2023-02-24	185.2800	190.2050	185.0200	188.4800	+0.032%	170,231	+53.778%
2023-02-23	189.7600	190.9100	184.5300	188.4200	+0.181%	255,124	+53.827%
2023-02-22	192.7900	194.4700	187.3600	188.0800	-2.220%	232,356	+54.105%
2023-02-21	199.3000	206.7400	191.7900	192.3500	-3.637%	265,641	+50.684%
2023-02-17	197.9900	201.0700	190.8300	199.6100	+0.879%	343,872	+45.203%
2023-02-16	192.4400	201.9526	189.8434	197.8700	+2.095%	496,459	+46.480%
2023-02-15	176.0000	194.8200	175.5000	193.8100	+14.127%	707,061	+49.549%
2023-02-14	167.9700	172.7885	166.1601	169.8200	+1.089%	257,008	+70.675%
2023-02-13	166.8000	169.9600	166.0200	167.9900	+0.683%	124,232	+72.534%
2023-02-10	166.6600	169.2900	165.5850	166.8500	+0.078%	95,916	+73.713%
2023-02-09	168.9100	169.2400	165.0885	166.7200	-0.156%	123,837	+73.848%
2023-02-08	170.0300	170.5800	166.9500	166.9800	-2.528%	185,877	+73.578%
2023-02-07	170.3500	174.5200	169.5500	171.3100	+0.564%	186,420	+69.190%
2023-02-06	170.0300	173.3100	169.1900	170.3500	-0.844%	154,935	+70.144%
2023-02-03	171.7300	175.0300	169.6800	171.8000	-0.110%	261,309	+68.708%
2023-02-02	166.9700	171.9900	166.0000	171.9900	+3.608%	235,888	+68.521%
2023-02-01	161.7500	167.9200	161.5000	166.0000	+2.831%	201,435	+74.602%
2023-01-31	158.7500	161.4400	158.1300	161.4300	+2.300%	140,531	+79.545%
2023-01-30	157.0900	160.8599	156.0850	157.8000	-0.013%	221,942	+83.676%
2023-01-27	153.8400	158.3600	153.6500	157.8200	+2.607%	165,498	+83.652%
2023-01-26	151.8000	154.7700	151.0101	153.8100	+2.145%	106,767	+88.440%
2023-01-25	151.0000	152.6600	148.2500	150.5800	-1.298%	129,078	+92.482%
2023-01-24	151.4200	154.6800	150.0000	152.5600	+0.190%	101,948	+89.984%
2023-01-23	150.0000	154.3157	149.2750	152.2700	+1.737%	174,775	+90.346%
2023-01-20	145.9400	149.7500	145.3600	149.6700	+3.657%	121,018	+93.653%
2023-01-19	143.9600	144.6900	142.5501	144.3900	-0.007%	151,563	+100.734%
2023-01-18	148.2000	148.9500	143.2900	144.4000	-1.715%	150,204	+100.720%
2023-01-17	149.8200	150.9500	145.9600	146.9200	-1.601%	115,034	+97.277%
2023-01-13	147.5300	150.2000	146.4800	149.3100	+0.403%	114,638	+94.120%
2023-01-12	145.0100	148.7200	143.1900	148.7100	+3.537%	105,087	+94.903%
2023-01-11	142.9800	144.9050	142.2200	143.6300	+1.348%	90,508	+101.796%
2023-01-10	138.4700	142.2800	136.6200	141.7200	+2.934%	103,923	+104.516%

.dark-mode .DWq5Pf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWq5Pf{ color: #333333; background-color: white; border: 2px solid #333333; }WIREEncore Wire Corpstock NASDAQ

WIRE
Encore Wire Corp
stock NASDAQ