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
2017-11-17 43.60 44.85 43.00 44.40 4,473
2017-11-16 44.50 44.50 43.65 43.85 8,101
2017-11-15 44.55 45.00 44.20 44.20 2,461
2017-11-14 45.15 45.20 44.80 45.15 1,497
2017-11-13 44.40 45.55 44.40 45.30 2,729
2017-11-10 44.20 45.30 44.20 45.10 1,516
2017-11-09 44.55 45.40 44.30 45.35 3,755
2017-11-08 44.05 44.80 43.45 44.50 2,927
2017-11-07 45.75 45.75 44.10 44.30 8,593
2017-11-06 44.15 45.70 44.15 45.40 2,365
2017-11-03 46.35 46.35 45.40 45.50 1,051
2017-11-02 45.15 46.55 45.15 46.55 3,683
2017-11-01 46.75 46.75 45.80 45.80 7,724
2017-10-31 44.65 45.40 44.65 45.40 1,865
2017-10-30 44.35 44.35 43.70 44.30 964
2017-10-27 44.80 45.15 44.40 44.80 1,644
2017-10-26 44.55 45.25 44.55 45.05 1,441
2017-10-25 45.35 45.35 44.30 44.50 4,111
2017-10-24 45.30 46.20 45.30 45.85 1,506
2017-10-23 45.65 45.65 45.15 45.25 4,165
2017-10-20 45.95 46.30 45.95 46.00 3,417
2017-10-19 45.70 46.40 45.55 46.25 2,665
2017-10-18 46.00 46.30 45.60 46.20 2,935
2017-10-17 46.65 46.65 46.05 46.05 517
2017-10-16 46.50 46.60 45.95 46.55 1,184
2017-10-13 46.05 46.30 46.00 46.05 630
2017-10-12 45.30 45.80 45.30 45.80 3,624
2017-10-11 46.00 46.05 45.60 45.65 1,349
2017-10-10 46.30 46.30 45.85 45.85 1,423
2017-10-09 45.85 45.85 45.55 45.80 1,264

» More Encore Wire Stock Price History

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