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
)
288.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2024
289.00
289.00
288.40
288.55
341,274
-0.18(-0.06%)
May 31, 2024
288.53
289.35
288.40
288.73
335,551
+0.21(+0.07%)
May 30, 2024
288.35
288.90
288.30
288.52
412,636
+0.17(+0.06%)
May 29, 2024
288.00
288.53
288.00
288.35
685,899
+10.48(+3.77%)
May 28, 2024
279.15
281.60
276.85
277.87
357,932
-0.82(-0.29%)
May 24, 2024
278.30
279.61
277.84
278.69
196,702
+1.75(+0.63%)
May 23, 2024
277.55
279.98
276.68
276.94
300,650
-0.20(-0.07%)
May 22, 2024
279.51
279.90
276.00
277.14
360,223
-2.17(-0.78%)
May 21, 2024
279.65
281.49
279.00
279.31
292,117
-1.19(-0.42%)
May 20, 2024
281.13
281.40
277.24
280.50
417,773
-0.07(-0.02%)
May 17, 2024
282.69
282.69
280.06
280.57
254,820
-1.43(-0.51%)
May 16, 2024
282.03
282.69
280.85
282.00
209,903
+0.00(+0.00%)
May 15, 2024
281.60
283.00
281.25
282.00
260,289
+0.75(+0.27%)
May 14, 2024
281.98
282.25
280.97
281.25
85,845
+0.75(+0.27%)
May 13, 2024
282.50
282.50
280.50
280.50
234,095
-0.40(-0.14%)
May 10, 2024
280.62
281.90
280.00
280.90
151,144
+0.54(+0.19%)
May 09, 2024
281.27
282.23
279.91
280.36
137,555
-0.66(-0.23%)
May 08, 2024
280.70
282.34
280.45
281.02
111,288
-0.18(-0.06%)
May 07, 2024
282.00
282.83
280.10
281.20
121,241
+0.26(+0.09%)
May 06, 2024
283.37
284.00
280.00
280.94
194,774
-2.10(-0.74%)
May 03, 2024
282.14
284.63
280.85
283.04
170,093
+2.22(+0.79%)
May 02, 2024
281.83
283.00
280.81
280.82
165,843
-0.18(-0.06%)
May 01, 2024
281.29
284.20
279.77
281.00
198,449
+1.64(+0.59%)
Apr 30, 2024
283.82
284.60
279.11
279.36
329,521
-3.67(-1.30%)
Apr 29, 2024
285.15
286.30
283.00
283.03
208,321
-1.86(-0.65%)
Apr 26, 2024
284.06
287.40
284.02
284.89
288,631
+0.83(+0.29%)
Apr 25, 2024
282.68
285.78
281.71
284.06
233,532
+1.65(+0.58%)
Apr 24, 2024
284.80
287.00
282.41
282.41
495,773
-1.19(-0.42%)
Apr 23, 2024
284.89
286.13
283.25
283.60
339,558
+0.51(+0.18%)
Apr 22, 2024
286.71
288.49
283.09
283.09
541,958
-1.31(-0.46%)
Apr 19, 2024
285.17
288.00
283.23
284.40
623,622
-2.60(-0.91%)
Apr 18, 2024
287.74
289.09
284.99
287.00
863,645
-0.23(-0.08%)
Apr 17, 2024
289.88
290.00
286.33
287.23
960,032
-2.47(-0.85%)
Apr 16, 2024
290.00
290.62
288.38
289.70
1,189,992
-1.53(-0.53%)
Apr 15, 2024
288.96
295.90
287.99
291.23
3,098,294
+30.25(+11.59%)
Apr 12, 2024
259.40
261.33
256.73
260.98
135,959
+0.53(+0.20%)
Apr 11, 2024
257.88
261.32
254.87
260.45
110,507
+2.15(+0.83%)
Apr 10, 2024
256.39
259.78
250.99
258.30
129,158
-2.81(-1.08%)
Apr 09, 2024
268.88
269.69
260.51
261.11
157,457
-8.16(-3.03%)
Apr 08, 2024
271.90
271.90
268.48
269.27
112,625
+0.62(+0.23%)
Apr 05, 2024
264.67
271.09
264.11
268.65
173,293
+4.70(+1.78%)
Apr 04, 2024
269.34
271.36
263.57
263.95
199,981
-3.33(-1.25%)
Apr 03, 2024
262.40
269.04
257.18
267.28
153,300
+4.88(+1.86%)
Apr 02, 2024
263.88
263.88
257.60
262.40
217,041
-4.98(-1.86%)
Apr 01, 2024
263.97
267.62
261.47
267.38
200,691
+4.62(+1.76%)
Mar 28, 2024
254.80
263.99
253.92
262.76
220,885
+9.59(+3.79%)
Mar 27, 2024
251.51
256.33
251.45
253.17
167,110
+4.14(+1.66%)
Mar 26, 2024
246.84
250.48
243.99
249.03
178,323
+4.02(+1.64%)
Mar 25, 2024
247.50
247.93
242.57
245.01
146,683
-1.62(-0.66%)
Mar 22, 2024
247.89
248.07
244.38
246.63
113,115
-1.98(-0.80%)
Mar 21, 2024
240.71
249.26
240.71
248.61
165,801
+11.28(+4.75%)
Mar 20, 2024
230.24
238.36
229.69
237.33
115,481
+7.64(+3.33%)
Mar 19, 2024
228.63
230.23
224.97
229.69
114,073
+0.03(+0.01%)
Mar 18, 2024
225.68
233.80
222.37
229.66
164,291
+4.04(+1.79%)
Mar 15, 2024
220.01
228.16
220.01
225.62
838,255
+3.78(+1.70%)
Mar 14, 2024
226.67
226.67
218.83
221.84
197,570
-3.68(-1.63%)
Mar 13, 2024
220.12
227.45
218.66
225.52
323,795
+7.12(+3.26%)
Mar 12, 2024
221.36
221.48
217.78
218.40
113,201
-2.26(-1.02%)
Mar 11, 2024
222.48
222.48
218.23
220.66
153,115
-2.64(-1.18%)
Mar 08, 2024
225.90
229.88
221.98
223.30
140,058
-1.31(-0.58%)
Mar 07, 2024
221.68
225.00
218.87
224.61
166,631
+3.11(+1.40%)
Mar 06, 2024
225.42
226.13
221.38
221.50
123,322
-0.43(-0.19%)
Mar 05, 2024
233.39
235.62
220.45
221.93
170,170
-12.64(-5.39%)
Mar 04, 2024
241.11
242.64
234.04
234.57
188,935
-6.98(-2.89%)
Mar 01, 2024
240.50
242.92
237.01
241.55
182,432
+0.57(+0.24%)
Feb 29, 2024
238.76
241.18
235.48
240.98
208,364
+6.00(+2.55%)
Feb 28, 2024
231.39
236.83
229.94
234.98
158,924
+3.62(+1.56%)
Feb 27, 2024
225.70
232.32
224.75
231.36
158,543
+6.85(+3.05%)
Feb 26, 2024
220.23
226.76
220.23
224.51
158,889
+4.12(+1.87%)
Feb 23, 2024
218.06
221.24
215.49
220.39
101,897
+3.82(+1.76%)
Feb 22, 2024
219.13
222.63
216.07
216.57
157,968
-1.88(-0.86%)
Feb 21, 2024
217.45
219.37
214.23
218.45
165,074
-0.72(-0.33%)
Feb 20, 2024
223.30
225.95
218.83
219.17
205,972
-7.98(-3.51%)
Feb 16, 2024
236.86
236.91
226.73
227.15
133,958
-10.98(-4.61%)
Feb 15, 2024
234.14
238.48
228.98
238.13
207,804
+5.62(+2.42%)
Feb 14, 2024
244.98
249.98
231.81
232.51
301,665
-3.81(-1.61%)
Feb 13, 2024
238.60
239.71
232.33
236.32
231,236
-9.34(-3.80%)
Feb 12, 2024
244.29
246.73
242.23
245.66
132,825
+1.37(+0.56%)
Feb 09, 2024
238.97
246.56
237.35
244.29
393,468
+7.16(+3.02%)
Feb 08, 2024
230.33
237.49
228.88
237.13
171,033
+6.94(+3.01%)
Feb 07, 2024
224.84
230.41
223.47
230.19
82,122
+6.81(+3.05%)
Feb 06, 2024
225.49
227.95
221.72
223.38
133,796
-2.78(-1.23%)
Feb 05, 2024
229.35
229.59
222.88
226.16
128,673
-5.56(-2.40%)
Feb 02, 2024
229.91
232.99
227.98
231.72
109,292
+0.46(+0.20%)
Feb 01, 2024
227.73
232.88
226.36
231.26
185,659
+5.78(+2.56%)
Jan 31, 2024
230.02
230.83
224.24
225.48
174,946
-4.27(-1.86%)
Jan 30, 2024
220.04
234.27
218.84
229.75
261,531
+8.63(+3.90%)
Jan 29, 2024
221.65
222.35
219.54
221.12
122,147
+0.31(+0.14%)
Jan 26, 2024
221.31
223.16
218.80
220.81
114,247
+1.69(+0.77%)
Jan 25, 2024
219.98
220.31
217.57
219.12
104,847
+2.72(+1.26%)
Jan 24, 2024
219.12
221.89
215.00
216.40
145,163
+1.10(+0.51%)
Jan 23, 2024
220.77
221.87
214.60
215.30
120,052
-2.59(-1.19%)
Jan 22, 2024
213.37
218.17
213.06
217.89
228,148
+5.91(+2.79%)
Jan 19, 2024
213.18
214.30
209.98
211.98
117,279
-0.24(-0.11%)
Jan 18, 2024
211.78
212.22
208.04
212.22
146,365
+2.72(+1.30%)
Jan 17, 2024
208.35
212.98
208.31
209.50
157,874
-2.07(-0.98%)
Jan 16, 2024
214.09
215.59
210.98
211.57
195,216
-4.72(-2.18%)
Jan 12, 2024
216.73
216.99
213.67
216.29
140,601
+1.52(+0.71%)
Jan 11, 2024
213.74
215.16
211.50
214.77
173,123
+1.30(+0.61%)
Jan 10, 2024
212.30
214.35
210.45
213.47
88,682
+0.27(+0.13%)
Jan 09, 2024
211.93
213.68
206.99
213.20
140,380
-1.78(-0.83%)
Jan 08, 2024
216.04
216.04
213.70
214.98
189,508
+0.13(+0.06%)
Jan 05, 2024
217.51
218.57
214.05
214.85
192,008
-4.31(-1.97%)
Jan 04, 2024
215.12
219.64
212.30
219.16
194,150
+4.58(+2.13%)
Jan 03, 2024
214.38
215.91
210.00
214.58
415,158
-0.40(-0.19%)
Jan 02, 2024
212.43
219.58
212.30
214.98
283,735
+1.42(+0.66%)
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%)
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
.