ENCORE WIRE Historical Stock Price

Below is the stock price history for Encore Wire WIRE. Data is recorded each day for the historical open, high, low, close and volume. The Encore Wire stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Encore Wire Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 49.90 50.70 49.70 50.40 2,300
2018-06-19 49.80 50.20 49.05 50.20 1,641
2018-06-18 48.75 49.65 48.75 49.65 1,307
2018-06-15 48.70 49.25 48.60 49.05 2,526
2018-06-14 49.55 49.55 48.70 48.90 3,442
2018-06-13 49.55 49.60 49.20 49.30 3,487
2018-06-12 50.30 50.30 49.25 49.65 3,247
2018-06-11 50.85 50.85 50.10 50.50 5,849
2018-06-08 51.10 51.10 50.15 50.35 1,980
2018-06-07 50.70 50.70 49.95 50.35 4,356
2018-06-06 50.55 50.55 49.80 50.25 1,389
2018-06-05 49.55 50.00 49.10 49.95 2,562
2018-06-04 49.30 50.05 48.55 49.85 3,076
2018-06-01 49.05 49.10 48.60 48.70 1,860
2018-05-31 50.05 50.05 48.20 48.45 4,204
2018-05-30 49.85 50.15 49.40 49.85 1,943
2018-05-29 48.70 49.35 48.60 49.35 1,844
2018-05-25 49.40 49.40 49.05 49.20 812
2018-05-24 48.50 49.15 48.45 49.15 2,077
2018-05-23 47.85 49.05 47.85 48.55 3,258
2018-05-22 48.75 48.85 47.80 48.30 5,195
2018-05-21 48.65 49.55 48.65 48.70 1,583
2018-05-18 48.85 48.85 48.25 48.30 1,682
2018-05-17 47.90 48.55 47.80 48.15 789
2018-05-16 47.30 47.90 47.30 47.40 1,120
2018-05-15 46.75 47.55 46.60 47.00 5,797
2018-05-14 47.15 47.20 46.70 46.90 1,927
2018-05-11 47.65 47.85 47.225 47.25 2,081
2018-05-10 47.75 47.85 47.30 47.70 2,643
2018-05-09 47.15 47.15 46.15 47.05 1,239

» More Encore Wire Stock Price History

To see other companies like Encore Wire (WIRE), view our stock market today for news, and other data.