Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Wire Cp
(NQ:
WIRE
)
276.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
213.55
215.01
211.82
213.56
126,503
-0.81(-0.38%)
Dec 28, 2023
214.69
216.58
213.33
214.37
89,639
-0.42(-0.20%)
Dec 27, 2023
215.79
217.71
214.05
214.79
193,138
-0.17(-0.08%)
Dec 26, 2023
214.27
218.96
214.27
214.96
208,319
+1.11(+0.52%)
Dec 22, 2023
218.26
218.26
212.92
213.85
165,171
-3.11(-1.43%)
Dec 21, 2023
218.08
220.56
214.83
216.96
109,078
+2.05(+0.95%)
Dec 20, 2023
216.78
221.49
214.76
214.91
159,789
-0.94(-0.44%)
Dec 19, 2023
215.55
217.35
214.38
215.85
139,598
+2.61(+1.22%)
Dec 18, 2023
213.83
214.91
211.32
213.24
176,156
+1.98(+0.94%)
Dec 15, 2023
211.96
214.39
209.16
211.26
1,164,936
+1.30(+0.62%)
Dec 14, 2023
207.35
214.59
205.47
209.97
354,122
+6.68(+3.29%)
Dec 13, 2023
196.79
203.58
191.10
203.29
256,513
+7.42(+3.79%)
Dec 12, 2023
195.27
198.04
192.31
195.87
227,988
+0.73(+0.37%)
Dec 11, 2023
192.54
195.64
192.54
195.14
118,758
+3.24(+1.69%)
Dec 08, 2023
190.82
194.44
190.69
191.90
176,589
+1.46(+0.77%)
Dec 07, 2023
191.58
191.86
188.74
190.44
94,536
-0.74(-0.39%)
Dec 06, 2023
188.20
193.10
188.20
191.18
168,545
+5.10(+2.74%)
Dec 05, 2023
188.36
189.95
184.06
186.08
127,350
-3.79(-2.00%)
Dec 04, 2023
186.73
190.57
186.52
189.87
114,493
+1.51(+0.80%)
Dec 01, 2023
183.97
189.61
183.17
188.36
189,263
+4.09(+2.22%)
Nov 30, 2023
185.70
185.70
183.22
184.27
162,576
-0.04(-0.02%)
Nov 29, 2023
190.24
190.36
181.78
184.31
175,259
-2.99(-1.60%)
Nov 28, 2023
195.93
195.93
185.95
187.30
438,023
-8.68(-4.43%)
Nov 27, 2023
196.04
197.15
194.33
195.98
110,857
-0.86(-0.44%)
Nov 24, 2023
194.23
197.31
194.23
196.84
43,079
+2.44(+1.26%)
Nov 22, 2023
196.68
198.56
194.00
194.40
86,659
-0.14(-0.07%)
Nov 21, 2023
191.88
195.99
191.88
194.54
121,120
+2.24(+1.16%)
Nov 20, 2023
194.37
194.49
190.60
192.30
135,969
-1.41(-0.73%)
Nov 17, 2023
194.07
195.59
192.62
193.71
193,959
+0.74(+0.38%)
Nov 16, 2023
199.38
200.33
190.67
192.97
169,449
-7.36(-3.67%)
Nov 15, 2023
199.55
205.16
199.11
200.33
191,596
+0.42(+0.21%)
Nov 14, 2023
190.22
203.09
190.22
199.91
308,321
+13.18(+7.06%)
Nov 13, 2023
185.85
189.16
185.85
186.73
105,554
+0.42(+0.23%)
Nov 10, 2023
184.10
186.63
180.67
186.31
166,023
+3.93(+2.15%)
Nov 09, 2023
187.73
189.12
181.97
182.38
147,282
-3.37(-1.81%)
Nov 08, 2023
183.16
186.71
181.47
185.75
159,238
+2.98(+1.63%)
Nov 07, 2023
185.42
186.19
182.34
182.77
101,632
-3.02(-1.63%)
Nov 06, 2023
188.43
189.16
184.57
185.79
137,927
-2.70(-1.43%)
Nov 03, 2023
184.97
190.74
183.29
188.49
148,426
+6.26(+3.43%)
Nov 02, 2023
180.60
182.70
178.86
182.23
144,515
+3.37(+1.88%)
Nov 01, 2023
178.32
179.85
176.56
178.86
137,687
+0.06(+0.03%)
Oct 31, 2023
178.31
179.91
175.91
178.80
186,426
+0.50(+0.28%)
Oct 30, 2023
178.55
180.55
176.54
178.30
244,710
+1.39(+0.79%)
Oct 27, 2023
177.19
179.29
174.11
176.91
312,783
-0.28(-0.16%)
Oct 26, 2023
176.88
178.16
172.58
177.19
278,830
+2.18(+1.25%)
Oct 25, 2023
172.37
178.02
168.16
175.01
486,507
+6.73(+4.00%)
Oct 24, 2023
174.19
175.38
166.14
168.28
325,946
-1.90(-1.12%)
Oct 23, 2023
169.36
172.23
168.47
170.18
260,497
+0.59(+0.35%)
Oct 20, 2023
173.22
174.92
169.23
169.59
245,784
-3.58(-2.07%)
Oct 19, 2023
176.22
176.56
172.44
173.17
272,346
-2.00(-1.14%)
Oct 18, 2023
182.22
182.85
174.19
175.17
263,117
-9.04(-4.91%)
Oct 17, 2023
179.41
186.00
179.41
184.21
195,850
+3.84(+2.13%)
Oct 16, 2023
178.75
182.12
178.65
180.37
189,999
+2.19(+1.23%)
Oct 13, 2023
187.51
188.84
176.75
178.18
353,956
-8.68(-4.64%)
Oct 12, 2023
191.28
191.28
186.51
186.86
258,829
-4.40(-2.30%)
Oct 11, 2023
192.16
192.44
189.65
191.26
156,244
+1.25(+0.66%)
Oct 10, 2023
186.31
191.97
186.31
190.01
205,335
+3.93(+2.11%)
Oct 09, 2023
180.93
186.55
180.93
186.08
184,135
+4.30(+2.37%)
Oct 06, 2023
176.39
183.42
176.39
181.78
221,854
+5.05(+2.86%)
Oct 05, 2023
175.30
177.66
174.97
176.73
151,972
+1.38(+0.79%)
Oct 04, 2023
176.95
178.22
174.29
175.35
217,382
-1.73(-0.98%)
Oct 03, 2023
179.11
180.69
175.82
177.08
184,423
-3.01(-1.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.