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
2018-09-21 50.30 50.90 50.20 50.90 2,117
2018-09-20 49.85 50.10 49.45 50.05 3,012
2018-09-19 50.20 50.25 49.20 49.20 2,218
2018-09-18 50.90 50.90 50.20 50.30 2,214
2018-09-17 51.45 51.65 51.10 51.10 2,554
2018-09-14 51.95 52.00 51.50 51.95 344
2018-09-13 51.00 51.25 51.00 51.20 200
2018-09-12 49.95 50.70 49.70 50.70 951
2018-09-11 50.35 50.60 49.75 49.75 1,573
2018-09-10 50.95 51.70 50.75 51.25 840
2018-09-07 50.60 50.65 50.00 50.45 661
2018-09-06 50.85 50.85 50.60 50.65 465
2018-09-05 50.15 51.00 50.15 50.70 820
2018-09-04 50.00 50.60 50.00 50.45 1,200
2018-08-31 50.35 50.35 49.50 50.35 2,916
2018-08-30 50.80 50.80 49.25 50.00 1,212
2018-08-29 51.50 51.50 50.80 51.15 958
2018-08-28 52.10 52.10 51.70 51.70 216
2018-08-27 52.30 52.40 52.10 52.40 663
2018-08-24 51.55 51.85 51.40 51.55 486
2018-08-23 51.15 51.35 51.05 51.15 214
2018-08-22 51.55 51.55 51.15 51.40 1,125
2018-08-21 51.35 51.90 51.35 51.80 1,086
2018-08-20 50.15 51.30 50.15 51.10 1,548
2018-08-17 49.35 50.00 49.35 50.00 2,099
2018-08-16 49.45 49.55 49.25 49.45 1,377
2018-08-15 49.60 49.60 48.80 48.80 2,621
2018-08-14 49.45 50.90 49.45 50.35 3,359
2018-08-13 50.10 50.30 49.20 49.75 1,438
2018-08-10 51.05 51.15 50.45 50.70 1,529

» More Encore Wire Stock Price History

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