Encore Wire Corporation (WIRE) Historical Stock Data
289.84 ↑0.00 (0.00%)
As of July 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WIRE is down -0.08% a day on average. There have been 16 days where Encore Wire Corporation closed green and 14 days where WIRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 289.91 | 289.84 | ↓$0.07 (-0.02%) | 289.81 | 289.99 | 1.37M |
| 2024-06-28 | 289.77 | 289.83 | ↑$0.06 (0.02%) | 289.77 | 289.94 | 1.02M |
| 2024-06-27 | 289.70 | 289.75 | ↑$0.05 (0.02%) | 289.67 | 289.88 | 516.32K |
| 2024-06-26 | 289.64 | 289.62 | ↓$0.02 (-0.01%) | 289.55 | 289.77 | 679.96K |
| 2024-06-25 | 289.62 | 289.64 | ↑$0.02 (0.01%) | 289.56 | 289.71 | 575.58K |
| 2024-06-24 | 289.50 | 289.58 | ↑$0.08 (0.03%) | 289.41 | 289.68 | 533.63K |
| 2024-06-21 | 289.48 | 289.40 | ↓$0.08 (-0.03%) | 289.30 | 289.55 | 1.11M |
| 2024-06-20 | 289.39 | 289.23 | ↓$0.16 (-0.06%) | 289.23 | 289.62 | 439.44K |
| 2024-06-18 | 289.25 | 289.30 | ↑$0.05 (0.02%) | 289.21 | 289.40 | 418.03K |
| 2024-06-17 | 289.10 | 289.21 | ↑$0.11 (0.04%) | 289.04 | 289.35 | 533.46K |
| 2024-06-14 | 288.97 | 289.07 | ↑$0.10 (0.03%) | 288.93 | 289.30 | 432.73K |
| 2024-06-13 | 289.01 | 288.96 | ↓$0.05 (-0.02%) | 288.92 | 289.25 | 539.65K |
| 2024-06-12 | 289.43 | 288.94 | ↓$0.49 (-0.17%) | 288.94 | 289.54 | 457.11K |
| 2024-06-11 | 288.83 | 289.00 | ↑$0.17 (0.06%) | 288.78 | 289.10 | 493.13K |
| 2024-06-10 | 288.68 | 288.90 | ↑$0.22 (0.08%) | 288.65 | 289.10 | 506.31K |
| 2024-06-07 | 288.61 | 288.70 | ↑$0.09 (0.03%) | 288.61 | 288.92 | 388.68K |
| 2024-06-06 | 288.63 | 288.65 | ↑$0.02 (0.01%) | 288.61 | 288.80 | 324.28K |
| 2024-06-05 | 288.80 | 288.62 | ↓$0.18 (-0.06%) | 288.52 | 288.97 | 571.84K |
| 2024-06-04 | 288.50 | 288.78 | ↑$0.28 (0.10%) | 288.50 | 288.88 | 401.50K |
| 2024-06-03 | 288.97 | 288.55 | ↓$0.42 (-0.15%) | 288.48 | 289.00 | 339.22K |
| 2024-05-31 | 288.42 | 288.73 | ↑$0.31 (0.11%) | 288.42 | 289.35 | 324.93K |
| 2024-05-30 | 288.35 | 288.52 | ↑$0.17 (0.06%) | 288.31 | 288.89 | 410.90K |
| 2024-05-29 | 288.00 | 288.35 | ↑$0.35 (0.12%) | 288.00 | 288.53 | 681.84K |
| 2024-05-28 | 279.15 | 277.87 | ↓$1.28 (-0.46%) | 276.85 | 281.60 | 353.63K |
| 2024-05-24 | 278.30 | 278.69 | ↑$0.39 (0.14%) | 277.98 | 279.61 | 193.72K |
| 2024-05-23 | 277.55 | 276.94 | ↓$0.61 (-0.22%) | 276.68 | 279.98 | 297.32K |
| 2024-05-22 | 279.51 | 277.14 | ↓$2.37 (-0.85%) | 276.01 | 279.91 | 357.23K |
| 2024-05-21 | 279.65 | 279.31 | ↓$0.34 (-0.12%) | 279.02 | 281.49 | 265.64K |
| 2024-05-20 | 281.13 | 280.50 | ↓$0.63 (-0.22%) | 277.24 | 281.21 | 417.77K |
| 2024-05-17 | 282.69 | 280.57 | ↓$2.12 (-0.75%) | 280.06 | 282.69 | 253.64K |
Create an account or log in to view more rows.
$WIRE HOLDING LONG AND STRONG!!!
$WIRE This stock is the golden ticket.
$WIRE COME ON!!! Ugh!
$WIRE has just been halted from trading.
$WIRE Beautiful!! 😀
$WIRE Here we go!!!
$WIRE NOT SELLING.
$WIRE I hate this company.
$WIRE my hands are made out of diamonds
$WIRE Come on.. Let it fall.. buy later bulls