Get the Stockscreener App
284.89
0.29%
+0.83
Encore Wire Corp. Stock (WIRE) Price History
The historical daily chart and data for Encore Wire Corp. stock (WIRE), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $284.89.
- Encore Wire Corp. all-time high stock price is $295.90, occurred on April 15, 2024.
- The lowest Encore Wire Corp. stock price recorded was $29.36 on January 21, 2015. Since then, Encore Wire Corp.'s stock price has risen over 870.33% to $284.89 now.
- The 52-week high stock price for WIRE is $295.90, representing a 3.86% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for WIRE is $150.51, indicating a -47.17% decrease from the current share price, occurred on July 26, 2023.
- The closing price of Encore Wire Corp. (WIRE) stock in the beginning of 2023 was $140.71. The stock closed the year at $137.56, a loss of over -2.24% for the year.
The table below shows more information about WIRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $287.4 | $284.0 | $3.38 | 286,340.0 | +0.29% |
| Apr 25, 2024 | $285.8 | $281.7 | $4.07 | 228,765.0 | +0.58% |
| Apr 24, 2024 | $287.0 | $282.4 | $4.59 | 493,548.0 | -0.42% |
| Apr 23, 2024 | $286.1 | $283.2 | $2.88 | 338,993.0 | +0.18% |
| Apr 22, 2024 | $288.5 | $283.1 | $5.40 | 529,401.0 | -0.46% |
| Apr 19, 2024 | $288.0 | $283.2 | $4.77 | 621,797.0 | -0.91% |
| Apr 18, 2024 | $289.1 | $285.0 | $4.10 | 861,611.0 | -0.08% |
| Apr 17, 2024 | $290.0 | $286.3 | $3.67 | 954,642.0 | -0.85% |
| Apr 16, 2024 | $290.6 | $288.4 | $2.24 | 1,184,660.0 | -0.53% |
| Apr 15, 2024 | $295.9 | $288.0 | $7.91 | 3,098,103.0 | +11.59% |
| Apr 12, 2024 | $261.3 | $256.7 | $4.60 | 135,959.0 | +0.20% |
| Apr 11, 2024 | $261.3 | $254.9 | $6.45 | 110,507.0 | +0.83% |
| Apr 10, 2024 | $259.8 | $251.0 | $8.79 | 129,156.0 | -1.08% |
| Apr 09, 2024 | $269.7 | $260.5 | $9.18 | 157,339.0 | -3.08% |
| Apr 08, 2024 | $271.9 | $268.5 | $3.42 | 67,836.0 | +0.29% |
| Apr 05, 2024 | $271.1 | $264.1 | $6.98 | 173,293.0 | +1.78% |
| Apr 04, 2024 | $271.4 | $263.6 | $7.79 | 199,793.0 | -1.25% |
| Apr 03, 2024 | $269.1 | $257.2 | $11.86 | 152,889.0 | +1.86% |
| Apr 02, 2024 | $263.9 | $257.6 | $6.28 | 217,024.0 | -1.86% |
| Apr 01, 2024 | $267.6 | $261.5 | $6.15 | 200,674.0 | +1.76% |
| Mar 28, 2024 | $264.0 | $253.9 | $10.07 | 220,860.0 | +3.79% |
Encore Wire Corp. Stock (WIRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Encore Wire Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WIRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Encore Wire Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Encore Wire Corp. Stock (WIRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $295.9 | $251.0 | $44.91 | 10,428,670.0 | +8.41% |
| Mar, 2024 | $264.0 | $217.8 | $46.21 | 3,978,329.0 | +9.04% |
| Feb, 2024 | $250.0 | $214.2 | $35.75 | 3,526,441.0 | +6.87% |
| Jan, 2024 | $234.3 | $207.0 | $27.29 | 3,694,997.0 | +5.57% |
Encore Wire Corp. Stock (WIRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $221.5 | $183.2 | $38.33 | 4,346,776.0 | +15.90% |
| Nov, 2023 | $205.2 | $176.6 | $28.60 | 3,080,298.0 | +3.06% |
| Oct, 2023 | $192.5 | $166.2 | $26.31 | 5,384,705.0 | -1.99% |
| Sep, 2023 | $186.2 | $161.4 | $24.83 | 5,444,902.0 | +10.71% |
| Aug, 2023 | $174.5 | $156.2 | $18.27 | 4,267,085.0 | -3.44% |
| Jul, 2023 | $188.4 | $150.5 | $37.88 | 6,007,757.0 | -8.20% |
| Jun, 2023 | $190.0 | $160.7 | $29.30 | 4,917,591.0 | +13.60% |
| May, 2023 | $173.5 | $155.3 | $18.18 | 5,601,527.0 | +4.70% |
| Apr, 2023 | $186.9 | $138.2 | $48.71 | 5,767,317.0 | -15.65% |
| Mar, 2023 | $200.7 | $165.5 | $35.22 | 5,241,191.0 | -3.98% |
| Feb, 2023 | $206.7 | $161.5 | $45.24 | 4,583,707.0 | +19.56% |
| Jan, 2023 | $161.4 | $132.3 | $29.12 | 2,858,585.0 | +17.35% |
Encore Wire Corp. Stock (WIRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $151.2 | $133.8 | $17.41 | 3,967,516.0 | -5.85% |
| Nov, 2022 | $155.4 | $130.5 | $24.83 | 3,798,137.0 | +6.19% |
| Oct, 2022 | $149.5 | $116.2 | $33.33 | 5,900,207.0 | +19.08% |
| Sep, 2022 | $131.7 | $108.5 | $23.12 | 6,611,584.0 | -11.19% |
| Aug, 2022 | $147.9 | $116.6 | $31.29 | 5,966,945.0 | -6.04% |
| Jul, 2022 | $141.6 | $94.39 | $47.23 | 5,856,883.0 | +33.25% |
| Jun, 2022 | $146.8 | $101.2 | $45.63 | 5,240,013.0 | -16.88% |
| May, 2022 | $134.9 | $112.1 | $22.79 | 4,447,339.0 | +10.82% |
| Apr, 2022 | $119.8 | $102.0 | $17.78 | 4,154,640.0 | -1.10% |
| Mar, 2022 | $137.2 | $111.7 | $25.57 | 5,401,318.0 | -2.02% |
| Feb, 2022 | $122.5 | $105.0 | $17.44 | 5,828,069.0 | +3.31% |
| Jan, 2022 | $145.8 | $100.8 | $45.00 | 4,904,566.0 | -21.25% |
0.32%
Cap:
|
Volume (24h):