Encore Wire Corporation (WIRE) Historical Stock Data
283.04 ↑2.22 (0.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WIRE is up 0.02% a day on average. There have been 14 days where Encore Wire Corporation closed green and 16 days where WIRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 282.14 | 283.04 | ↑$0.90 (0.32%) | 280.85 | 284.63 | 166.80K |
| 2024-05-02 | 281.83 | 280.82 | ↓$1.01 (-0.36%) | 280.81 | 283.00 | 165.81K |
| 2024-05-01 | 281.38 | 281.00 | ↓$0.38 (-0.14%) | 279.77 | 284.20 | 194.68K |
| 2024-04-30 | 283.82 | 279.36 | ↓$4.46 (-1.57%) | 279.11 | 284.50 | 311.39K |
| 2024-04-29 | 285.15 | 283.03 | ↓$2.12 (-0.74%) | 283.00 | 286.30 | 204.85K |
| 2024-04-26 | 284.06 | 284.89 | ↑$0.83 (0.29%) | 284.06 | 287.40 | 285.71K |
| 2024-04-25 | 282.68 | 284.06 | ↑$1.38 (0.49%) | 281.71 | 285.78 | 227.09K |
| 2024-04-24 | 284.80 | 282.41 | ↓$2.39 (-0.84%) | 282.41 | 287.00 | 493.20K |
| 2024-04-23 | 284.89 | 283.60 | ↓$1.29 (-0.45%) | 283.25 | 286.13 | 337.22K |
| 2024-04-22 | 286.71 | 283.09 | ↓$3.62 (-1.26%) | 283.09 | 288.43 | 523.77K |
| 2024-04-19 | 285.17 | 284.40 | ↓$0.77 (-0.27%) | 283.23 | 288.00 | 620.85K |
| 2024-04-18 | 287.74 | 287.00 | ↓$0.74 (-0.26%) | 284.99 | 289.00 | 858.58K |
| 2024-04-17 | 289.88 | 287.23 | ↓$2.65 (-0.91%) | 286.33 | 290.00 | 0.95M |
| 2024-04-16 | 290.00 | 289.70 | ↓$0.30 (-0.10%) | 288.38 | 290.62 | 1.18M |
| 2024-04-15 | 288.95 | 291.23 | ↑$2.28 (0.79%) | 287.99 | 295.90 | 3.10M |
| 2024-04-12 | 259.40 | 260.98 | ↑$1.58 (0.61%) | 256.73 | 261.34 | 131.08K |
| 2024-04-11 | 257.88 | 260.45 | ↑$2.57 (1.00%) | 254.87 | 261.32 | 110.44K |
| 2024-04-10 | 256.39 | 258.30 | ↑$1.91 (0.74%) | 250.99 | 259.78 | 126.77K |
| 2024-04-09 | 268.88 | 261.11 | ↓$7.77 (-2.89%) | 260.51 | 269.67 | 157.34K |
| 2024-04-08 | 271.90 | 269.27 | ↓$2.63 (-0.97%) | 268.48 | 271.90 | 94.17K |
| 2024-04-05 | 264.67 | 268.65 | ↑$3.98 (1.50%) | 264.11 | 270.98 | 147.93K |
| 2024-04-04 | 269.34 | 263.95 | ↓$5.39 (-2.00%) | 263.57 | 271.36 | 196.09K |
| 2024-04-03 | 262.42 | 267.30 | ↑$4.88 (1.86%) | 257.20 | 269.06 | 145.41K |
| 2024-04-02 | 263.90 | 262.42 | ↓$1.48 (-0.56%) | 257.67 | 263.90 | 217.02K |
| 2024-04-01 | 263.99 | 267.40 | ↑$3.41 (1.29%) | 261.49 | 267.53 | 200.67K |
| 2024-03-28 | 254.82 | 262.78 | ↑$7.96 (3.12%) | 253.94 | 264.01 | 220.86K |
| 2024-03-27 | 251.53 | 253.19 | ↑$1.66 (0.66%) | 251.47 | 256.35 | 167K |
| 2024-03-26 | 246.86 | 249.05 | ↑$2.19 (0.89%) | 244.01 | 250.50 | 178.31K |
| 2024-03-25 | 242.59 | 245.03 | ↑$2.44 (1.01%) | 242.59 | 247.95 | 143.60K |
| 2024-03-22 | 247.91 | 246.65 | ↓$1.26 (-0.51%) | 244.68 | 248.09 | 74.50K |
Create an account or log in to view more rows.
$WIRE I hate this company.
$WIRE my hands are made out of diamonds
$WIRE Come on.. Let it fall.. buy later bulls
$WIRE Here we go!!!
$WIRE take what we can get
$WIRE more shorts the better idc
$WIRE Of course
$WIRE strong move here
$WIRE this is my only green stonk!
I really like this stonk.
$WIRE hmm...