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
2018-01-16 51.30 51.30 50.95 51.05 1,514
2018-01-12 50.75 50.90 50.625 50.85 644
2018-01-11 48.80 50.75 48.80 50.75 1,315
2018-01-10 48.925 49.20 48.925 49.00 1,519
2018-01-09 48.50 49.10 48.50 49.00 1,944
2018-01-08 48.45 49.15 48.45 49.15 829
2018-01-05 48.65 48.85 48.35 48.40 1,538
2018-01-04 48.85 48.95 48.60 48.60 2,661
2018-01-03 48.875 49.10 48.625 48.65 2,648
2018-01-02 49.20 49.55 48.875 49.55 3,465
2017-12-29 49.00 49.20 48.85 48.85 2,797
2017-12-28 49.05 49.30 48.975 49.20 4,649
2017-12-27 49.20 49.35 48.90 48.90 1,440
2017-12-26 48.05 49.00 48.05 48.75 1,612
2017-12-22 48.60 48.90 48.50 48.75 1,441
2017-12-21 47.85 48.35 47.85 48.05 1,727
2017-12-20 48.25 48.50 47.70 47.75 1,575
2017-12-19 47.90 47.95 47.60 47.60 1,465
2017-12-18 48.70 48.80 48.30 48.40 1,597
2017-12-15 47.70 48.15 47.15 47.95 4,491
2017-12-14 47.95 48.10 46.80 47.10 1,988
2017-12-13 47.00 48.05 47.00 47.80 2,618
2017-12-12 47.125 47.25 46.90 47.05 1,984
2017-12-11 47.95 47.95 47.45 47.45 1,151
2017-12-08 47.50 48.00 47.25 47.25 2,032
2017-12-07 48.45 48.80 48.20 48.30 2,320
2017-12-06 46.30 48.50 46.30 48.45 5,865
2017-12-05 46.55 47.00 46.15 46.75 2,229
2017-12-04 47.50 47.50 46.95 46.95 5,705
2017-12-01 46.35 46.50 45.80 46.40 882

» More Encore Wire Stock Price History

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