Australia markets close in 24 minutes

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.23+30.25 (+11.59%)
At close: 04:00PM EDT
291.19 -0.04 (-0.01%)
After hours: 07:36PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024288.96295.90287.99291.23291.233,098,200
12 Apr 2024259.40261.33256.73260.98260.98136,000
11 Apr 2024257.88261.32254.87260.45260.45110,400
10 Apr 2024256.39259.78250.99258.30258.30129,200
09 Apr 2024268.88269.69260.51261.11261.11157,500
08 Apr 2024271.90271.90268.48269.27269.27112,600
05 Apr 2024264.67271.09264.11268.65268.65173,300
04 Apr 2024269.34271.36263.57263.95263.95200,000
04 Apr 20240.02 Dividend
03 Apr 2024262.42269.06257.20267.30267.28153,300
02 Apr 2024263.90263.90257.62262.42262.40217,000
01 Apr 2024263.99267.64261.49267.40267.38200,700
28 Mar 2024254.82264.01253.94262.78262.76220,900
27 Mar 2024251.53256.35251.47253.19253.17167,100
26 Mar 2024246.86250.50244.01249.05249.03178,300
25 Mar 2024247.52247.95242.59245.03245.01146,700
22 Mar 2024247.91248.09244.40246.65246.63113,100
21 Mar 2024240.73249.28240.73248.63248.61165,700
20 Mar 2024230.26238.38229.71237.35237.33115,500
19 Mar 2024228.65230.25224.99229.71229.69114,100
18 Mar 2024225.70233.82222.39229.68229.66164,300
15 Mar 2024220.03228.18220.03225.64225.62838,200
14 Mar 2024226.69226.69218.85221.86221.84197,600
13 Mar 2024220.14227.47218.67225.54225.52323,800
12 Mar 2024221.38221.50217.80218.42218.40113,200
11 Mar 2024222.50222.50218.25220.68220.66153,100
08 Mar 2024225.92229.90222.00223.32223.30140,000
07 Mar 2024221.70225.02218.89224.63224.61166,600
06 Mar 2024225.44226.15221.40221.52221.50123,300
05 Mar 2024233.41235.64220.47221.95221.93170,200
04 Mar 2024241.13242.66234.06234.59234.57188,900
01 Mar 2024240.52242.94237.03241.57241.55182,400
29 Feb 2024238.78241.20235.50241.00240.98208,300
28 Feb 2024231.41236.85229.96235.00234.98158,900
27 Feb 2024225.72232.34224.77231.38231.36158,500
26 Feb 2024220.25226.78220.25224.53224.51158,900
23 Feb 2024218.08221.26215.51220.41220.39101,900
22 Feb 2024219.15222.65216.09216.59216.57158,000
21 Feb 2024217.47219.39214.25218.47218.45165,100
20 Feb 2024223.32225.97218.85219.19219.17206,000
16 Feb 2024236.88236.93226.75227.17227.15133,900
15 Feb 2024234.16238.50229.00238.15238.13207,800
14 Feb 2024245.00250.00231.83232.53232.51301,600
13 Feb 2024238.62239.72232.35236.34236.32231,200
12 Feb 2024244.31246.75242.25245.68245.66132,800
09 Feb 2024238.99246.58237.37244.31244.29393,400
08 Feb 2024230.35237.51228.90237.15237.13171,000
07 Feb 2024224.86230.43223.49230.21230.1982,100
06 Feb 2024225.51227.97221.74223.40223.38133,800
05 Feb 2024229.37229.61222.90226.18226.16128,700
02 Feb 2024229.93233.01228.00231.74231.72109,300
01 Feb 2024227.75232.90226.38231.28231.26185,600
31 Jan 2024230.04230.85224.26225.50225.48174,900
30 Jan 2024220.06234.29218.86229.77229.75261,500
29 Jan 2024221.67222.37219.56221.14221.12122,100
26 Jan 2024221.33223.18218.82220.83220.81114,200
25 Jan 2024220.00220.33217.59219.14219.12104,800
24 Jan 2024219.14221.91215.02216.42216.40145,200
23 Jan 2024220.79221.89214.62215.32215.30119,500
22 Jan 2024213.39218.19213.08217.91217.89228,100
19 Jan 2024213.20214.32210.00212.00211.98117,300
18 Jan 2024211.80212.24208.06212.24212.22146,400
17 Jan 2024208.37213.00208.33209.52209.50157,900
16 Jan 2024214.11215.61211.00211.59211.57195,200
12 Jan 2024216.75217.01213.69216.31216.29140,600
11 Jan 2024213.76215.18211.52214.79214.77173,100
10 Jan 2024212.32214.37210.47213.49213.4788,700
09 Jan 2024211.95213.70207.00213.22213.20140,400
08 Jan 2024216.06216.06213.72215.00214.98189,500
05 Jan 2024217.53218.59214.07214.87214.85192,000
04 Jan 2024215.14219.66212.32219.18219.16194,100
04 Jan 20240.02 Dividend
03 Jan 2024214.42215.95210.03214.62214.58415,100
02 Jan 2024212.47219.62212.34215.02214.98283,700
29 Dec 2023213.59215.05211.86213.60213.56126,500
28 Dec 2023214.73216.62213.36214.41214.3789,500
27 Dec 2023215.83217.75214.09214.83214.79193,100
26 Dec 2023214.31219.00214.31215.00214.96208,300
22 Dec 2023218.30218.30212.96213.89213.85165,100
21 Dec 2023218.12220.60214.87217.00216.96109,100
20 Dec 2023216.82221.53214.80214.95214.91159,800
19 Dec 2023215.59217.39214.42215.89215.85139,600
18 Dec 2023213.87214.95211.36213.28213.24176,100
15 Dec 2023212.00214.43209.19211.30211.261,164,600
14 Dec 2023207.39214.63205.50210.00209.96354,100
13 Dec 2023196.82203.61191.14203.32203.29257,000
12 Dec 2023195.30198.08192.34195.90195.87228,000
11 Dec 2023192.57195.67192.57195.17195.14118,700
08 Dec 2023190.85194.47190.73191.93191.90176,600
07 Dec 2023191.61191.89188.77190.47190.4494,500
06 Dec 2023188.23193.13188.23191.21191.18168,500
05 Dec 2023188.39189.98184.10186.11186.08127,300
04 Dec 2023186.76190.60186.55189.90189.87114,500
01 Dec 2023184.00189.64183.20188.39188.36189,200
30 Nov 2023185.73185.73183.25184.30184.27162,500
29 Nov 2023190.27190.40181.81184.34184.31175,200
28 Nov 2023195.96195.96185.98187.33187.30438,000
27 Nov 2023196.07197.18194.36196.01195.98110,800
24 Nov 2023194.26197.34194.26196.87196.8443,100
22 Nov 2023196.71198.59194.03194.43194.4086,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...