Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Encore Wire Corporation | WIRE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
282.14 | 280.85 | 284.63 | 282.90 | 280.82 |
WIRE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 284.06 | 287.40 | 279.11 | 281.82 | 237,946 | -1.02 | -0.36% |
1 Month | 264.67 | 295.90 | 250.9934 | 285.37 | 517,748 | 18.37 | 6.94% |
3 Months | 238.99 | 295.90 | 214.25 | 264.70 | 307,321 | 44.05 | 18.43% |
6 Months | 183.98 | 295.90 | 180.6979 | 241.52 | 240,308 | 99.06 | 53.84% |
1 Year | 164.27 | 295.90 | 150.51 | 205.76 | 242,076 | 118.77 | 72.30% |
3 Years | 75.47 | 295.90 | 65.98 | 154.97 | 230,065 | 207.57 | 275.04% |
5 Years | 56.07 | 295.90 | 38.01 | 132.47 | 177,143 | 226.97 | 404.80% |
WIRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 280.82 | -0.18 | -0.06% | 281.83 | 283.00 | 280.81 | 165,818 |
02 May 2024 | 281.00 | 1.64 | 0.59% | 281.29 | 284.20 | 279.77 | 198,449 |
01 May 2024 | 279.36 | -3.67 | -1.30% | 283.82 | 284.60 | 279.11 | 329,521 |
30 Apr 2024 | 283.03 | -1.86 | -0.65% | 285.15 | 286.30 | 283.00 | 207,310 |
27 Apr 2024 | 284.89 | 0.83 | 0.29% | 284.06 | 287.40 | 284.02 | 288,631 |
26 Apr 2024 | 284.06 | 1.65 | 0.58% | 282.68 | 285.78 | 281.71 | 233,532 |
25 Apr 2024 | 282.41 | -1.19 | -0.42% | 284.80 | 287.00 | 282.41 | 495,673 |
24 Apr 2024 | 283.60 | 0.51 | 0.18% | 284.89 | 286.31 | 283.25 | 339,557 |
23 Apr 2024 | 283.09 | -1.31 | -0.46% | 286.71 | 288.49 | 283.09 | 541,958 |
20 Apr 2024 | 284.40 | -2.60 | -0.91% | 285.17 | 288.00 | 283.23 | 623,620 |
19 Apr 2024 | 287.00 | -0.23 | -0.08% | 287.74 | 289.09 | 284.99 | 863,622 |
18 Apr 2024 | 287.23 | -2.47 | -0.85% | 289.88 | 290.00 | 286.3275 | 960,032 |
17 Apr 2024 | 289.70 | -1.53 | -0.53% | 290.00 | 290.615 | 288.38 | 1,189,992 |
16 Apr 2024 | 291.23 | 30.25 | 11.59% | 288.96 | 295.90 | 287.99 | 3,098,244 |
13 Apr 2024 | 260.98 | 0.53 | 0.20% | 259.40 | 261.335 | 256.73 | 135,959 |
12 Apr 2024 | 260.45 | 2.15 | 0.83% | 257.88 | 261.32 | 254.865 | 110,507 |
11 Apr 2024 | 258.30 | -2.81 | -1.08% | 256.39 | 259.78 | 250.9934 | 129,158 |
10 Apr 2024 | 261.11 | -8.16 | -3.03% | 268.88 | 270.63 | 260.51 | 157,457 |
09 Apr 2024 | 269.27 | 0.62 | 0.23% | 271.90 | 271.90 | 268.48 | 112,625 |
06 Apr 2024 | 268.65 | 4.70 | 1.78% | 264.67 | 271.09 | 264.00 | 173,293 |
05 Apr 2024 | 263.95 | -3.35 | -1.25% | 270.73 | 271.36 | 263.5728 | 199,981 |
04 Apr 2024 | 267.30 | 4.88 | 1.86% | 262.42 | 269.06 | 257.20 | 153,289 |