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
2018-12-17 47.72 48.29 46.57 46.63 6,496
2018-12-14 48.60 48.60 47.41 47.62 3,032
2018-12-13 48.39 48.43 47.45 47.87 1,289
2018-12-12 48.05 48.96 48.05 48.49 1,553
2018-12-11 47.27 47.56 46.85 47.37 1,845
2018-12-10 46.60 47.40 46.43 47.40 2,268
2018-12-07 47.93 48.63 47.09 47.09 2,780
2018-12-06 46.58 47.58 46.25 47.57 3,759
2018-12-04 49.31 49.31 47.15 47.50 2,663
2018-12-03 49.88 50.06 49.43 49.97 1,947
2018-11-30 50.73 50.73 49.60 49.91 1,426
2018-11-29 49.57 50.58 49.57 50.19 1,235
2018-11-28 48.65 50.38 48.04 50.15 1,335
2018-11-27 49.41 49.54 48.52 48.71 1,789
2018-11-26 49.10 49.10 48.73 49.01 2,257
2018-11-23 47.89 48.52 47.89 48.04 1,490
2018-11-21 48.72 49.32 48.29 48.43 2,031
2018-11-20 49.33 49.35 48.35 48.89 1,278
2018-11-19 50.01 50.43 48.87 49.24 1,380
2018-11-16 50.03 50.80 49.92 50.28 3,098
2018-11-15 49.68 49.82 48.98 49.82 1,054
2018-11-14 50.33 50.45 48.83 49.49 1,144
2018-11-13 48.44 50.28 48.44 49.48 1,296
2018-11-12 49.58 49.89 49.31 49.67 1,174
2018-11-09 50.64 50.64 49.66 50.21 2,102
2018-11-08 51.06 51.54 50.75 50.98 2,089
2018-11-07 51.05 52.00 51.03 51.36 1,380
2018-11-06 49.98 50.55 49.39 50.55 2,316
2018-11-05 50.00 50.80 49.15 50.01 4,201
2018-11-02 49.28 49.28 48.19 49.05 2,456

» More Encore Wire Stock Price History

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