Encore Wire Corporation ( WIRE) - Price History
Monthly price history for WIRE (Encore Wire Corporation)
Date | Adjusted price | Real price |
---|---|---|
November 2024 | $289.84 | $289.84 |
September 2024 | $289.84 | $289.84 |
August 2024 | $289.84 | $289.84 |
July 2024 | $289.84 | $289.84 |
June 2024 | $289.83 | $289.83 |
May 2024 | $288.73 | $288.73 |
April 2024 | $279.36 | $279.36 |
March 2024 | $262.76 | $262.78 |
February 2024 | $240.98 | $241 |
January 2024 | $225.48 | $225.50 |
December 2023 | $213.56 | $213.60 |
November 2023 | $184.27 | $184.30 |
October 2023 | $178.80 | $178.83 |
September 2023 | $182.41 | $182.46 |
August 2023 | $164.76 | $164.81 |
July 2023 | $170.64 | $170.69 |
June 2023 | $185.86 | $185.93 |
May 2023 | $163.61 | $163.67 |
April 2023 | $156.27 | $156.33 |
March 2023 | $185.24 | $185.33 |
February 2023 | $192.91 | $193.01 |
January 2023 | $161.35 | $161.43 |
December 2022 | $137.47 | $137.56 |
November 2022 | $146.01 | $146.11 |
October 2022 | $137.50 | $137.59 |
September 2022 | $115.44 | $115.54 |
August 2022 | $129.99 | $130.10 |
July 2022 | $138.36 | $138.47 |
June 2022 | $103.84 | $103.92 |
May 2022 | $124.89 | $125.02 |
April 2022 | $112.70 | $112.81 |
March 2022 | $113.96 | $114.07 |
February 2022 | $116.28 | $116.42 |
January 2022 | $112.56 | $112.69 |
December 2021 | $142.91 | $143.10 |
November 2021 | $140.27 | $140.46 |
October 2021 | $133.88 | $134.06 |
September 2021 | $94.70 | $94.83 |
August 2021 | $84.88 | $85.01 |
July 2021 | $78.31 | $78.43 |
June 2021 | $75.65 | $75.79 |
May 2021 | $82.05 | $82.20 |
April 2021 | $74.55 | $74.68 |
March 2021 | $67.01 | $67.13 |
February 2021 | $65.39 | $65.53 |
January 2021 | $57.63 | $57.75 |
December 2020 | $60.44 | $60.57 |
November 2020 | $51.54 | $51.67 |
October 2020 | $46.10 | $46.21 |
September 2020 | $46.29 | $46.42 |
August 2020 | $51.46 | $51.61 |
July 2020 | $50.05 | $50.19 |
June 2020 | $48.66 | $48.82 |
May 2020 | $48.13 | $48.29 |
April 2020 | $45.63 | $45.78 |
March 2020 | $41.83 | $41.99 |
February 2020 | $48.78 | $48.97 |
January 2020 | $54.10 | $54.31 |
December 2019 | $57.16 | $57.40 |
November 2019 | $58.10 | $58.34 |
October 2019 | $55.97 | $56.20 |
September 2019 | $56.03 | $56.28 |
August 2019 | $53.75 | $53.99 |
July 2019 | $54.67 | $54.92 |
June 2019 | $58.30 | $58.58 |
May 2019 | $49.67 | $49.91 |
April 2019 | $59 | $59.29 |
March 2019 | $56.92 | $57.22 |
February 2019 | $58.93 | $59.24 |
January 2019 | $53.62 | $53.90 |
December 2018 | $49.90 | $50.18 |
November 2018 | $49.68 | $49.96 |
October 2018 | $43.95 | $44.20 |
September 2018 | $49.80 | $50.10 |
August 2018 | $49.95 | $50.25 |
July 2018 | $48.46 | $48.75 |
June 2018 | $47.15 | $47.45 |
May 2018 | $48.09 | $48.40 |
April 2018 | $52.31 | $52.65 |
March 2018 | $56.32 | $56.70 |
February 2018 | $52.05 | $52.40 |
January 2018 | $50.26 | $50.60 |
December 2017 | $48.30 | $48.65 |
November 2017 | $46.27 | $46.60 |
October 2017 | $44.83 | $45.15 |
September 2017 | $44.44 | $44.78 |
August 2017 | $42.58 | $42.90 |
July 2017 | $44.26 | $44.60 |
June 2017 | $42.36 | $42.70 |
May 2017 | $41.02 | $41.35 |
April 2017 | $43.84 | $44.20 |
March 2017 | $45.61 | $46 |
February 2017 | $47.10 | $47.50 |
January 2017 | $41.89 | $42.25 |
December 2016 | $42.96 | $43.35 |
November 2016 | $42.12 | $42.50 |
October 2016 | $33.84 | $34.15 |
September 2016 | $36.42 | $36.77 |
August 2016 | $38.35 | $38.72 |
July 2016 | $37.18 | $37.53 |
June 2016 | $36.93 | $37.28 |
May 2016 | $38.60 | $38.99 |
April 2016 | $37.87 | $38.25 |
March 2016 | $38.52 | $38.93 |
February 2016 | $35.76 | $36.14 |
January 2016 | $36.82 | $37.21 |
December 2015 | $36.68 | $37.09 |
November 2015 | $43.19 | $43.67 |
October 2015 | $42.30 | $42.77 |
September 2015 | $32.31 | $32.67 |
August 2015 | $32.09 | $32.47 |
July 2015 | $33.93 | $34.33 |
June 2015 | $43.75 | $44.29 |
May 2015 | $43.15 | $43.68 |
April 2015 | $44.46 | $45.01 |
March 2015 | $37.42 | $37.88 |
February 2015 | $36.82 | $37.29 |
January 2015 | $30.24 | $30.63 |
December 2014 | $36.86 | $37.33 |
November 2014 | $36.19 | $36.67 |
October 2014 | $37.44 | $37.94 |
September 2014 | $36.58 | $37.09 |
August 2014 | $41.87 | $42.45 |
July 2014 | $41.36 | $41.94 |
June 2014 | $48.35 | $49.04 |
May 2014 | $47.92 | $48.60 |
April 2014 | $48.04 | $48.73 |
March 2014 | $47.81 | $48.51 |
February 2014 | $51.53 | $52.29 |
January 2014 | $50.35 | $51.09 |
December 2013 | $53.41 | $54.20 |
November 2013 | $49.47 | $50.22 |
October 2013 | $48.79 | $49.53 |
September 2013 | $38.83 | $39.44 |
August 2013 | $37.15 | $37.73 |
July 2013 | $41.07 | $41.71 |
June 2013 | $33.56 | $34.10 |
May 2013 | $34.06 | $34.61 |
April 2013 | $32.23 | $32.75 |
March 2013 | $34.44 | $35.02 |
February 2013 | $32.15 | $32.69 |
January 2013 | $32.08 | $32.62 |
December 2012 | $29.79 | $30.31 |
November 2012 | $30.80 | $31.34 |
October 2012 | $30.33 | $30.86 |
September 2012 | $28.74 | $29.26 |
August 2012 | $27.82 | $28.32 |
July 2012 | $26.91 | $27.40 |
June 2012 | $26.28 | $26.78 |
May 2012 | $24.55 | $25.01 |
April 2012 | $25.02 | $25.49 |
March 2012 | $29.16 | $29.73 |
February 2012 | $28.57 | $29.13 |
January 2012 | $26.78 | $27.30 |
December 2011 | $25.38 | $25.90 |
November 2011 | $25.40 | $25.92 |
October 2011 | $26.05 | $26.58 |
September 2011 | $20.15 | $20.58 |
August 2011 | $21.94 | $22.41 |
July 2011 | $21.55 | $22.01 |
June 2011 | $23.72 | $24.22 |
May 2011 | $23.76 | $24.29 |
April 2011 | $27.34 | $27.94 |
March 2011 | $23.81 | $24.34 |
February 2011 | $22.93 | $23.46 |
January 2011 | $21.94 | $22.44 |
December 2010 | $24.50 | $25.08 |
November 2010 | $22.25 | $22.78 |
October 2010 | $20.28 | $20.76 |
September 2010 | $20.03 | $20.51 |
August 2010 | $17.85 | $18.29 |
July 2010 | $20.76 | $21.28 |
June 2010 | $17.75 | $18.19 |
May 2010 | $19.25 | $19.75 |
April 2010 | $21.62 | $22.18 |
March 2010 | $20.28 | $20.80 |
February 2010 | $19.57 | $20.10 |
January 2010 | $19.49 | $20.01 |
December 2009 | $20.50 | $21.07 |
November 2009 | $19.36 | $19.90 |
October 2009 | $20.19 | $20.75 |
September 2009 | $21.73 | $22.34 |
August 2009 | $22.96 | $23.62 |
July 2009 | $21.08 | $21.69 |
June 2009 | $20.73 | $21.35 |
May 2009 | $20.53 | $21.14 |
April 2009 | $21.21 | $21.84 |
March 2009 | $20.79 | $21.43 |
February 2009 | $17.46 | $18 |
January 2009 | $16.02 | $16.51 |
December 2008 | $18.40 | $18.96 |
November 2008 | $16.44 | $16.96 |
October 2008 | $18.58 | $19.17 |
September 2008 | $17.53 | $18.11 |
August 2008 | $18.46 | $19.07 |
July 2008 | $17.65 | $18.23 |
June 2008 | $20.49 | $21.19 |
May 2008 | $21.90 | $22.65 |
April 2008 | $21.86 | $22.60 |
March 2008 | $17.59 | $18.21 |
February 2008 | $16.18 | $16.75 |
January 2008 | $16.11 | $16.68 |
December 2007 | $15.36 | $15.92 |
November 2007 | $16.50 | $17.10 |
October 2007 | $20.26 | $21 |
September 2007 | $24.23 | $25.13 |
August 2007 | $25.07 | $26 |
July 2007 | $29.45 | $30.55 |
June 2007 | $28.36 | $29.44 |
May 2007 | $27.99 | $29.05 |
April 2007 | $26.69 | $27.70 |
March 2007 | $24.38 | $25.32 |
February 2007 | $24.99 | $25.96 |
January 2007 | $22.87 | $23.76 |
December 2006 | $21.17 | $22.01 |
November 2006 | $23.72 | $24.66 |
October 2006 | $25.85 | $26.88 |
September 2006 | $33.94 | $35.29 |
August 2006 | $36.12 | $37.56 |
July 2006 | $34.13 | $35.49 |
June 2006 | $34.57 | $35.94 |
May 2006 | $36.73 | $38.19 |
April 2006 | $40.33 | $41.93 |
March 2006 | $32.59 | $33.88 |
February 2006 | $30 | $31.19 |
January 2006 | $26.12 | $27.16 |
December 2005 | $21.89 | $22.76 |
November 2005 | $22.90 | $23.81 |
October 2005 | $20.75 | $21.57 |
September 2005 | $15.64 | $16.26 |
August 2005 | $13.56 | $14.10 |
July 2005 | $14.24 | $14.81 |
June 2005 | $11.15 | $11.59 |
May 2005 | $10.58 | $11 |
April 2005 | $8.74 | $9.09 |
March 2005 | $9.81 | $10.20 |
February 2005 | $11.52 | $11.98 |
January 2005 | $12.02 | $12.50 |
December 2004 | $12.82 | $13.33 |
November 2004 | $12.96 | $13.48 |
October 2004 | $11.84 | $12.31 |
September 2004 | $12.73 | $13.24 |
August 2004 | $11.98 | $12.46 |
July 2004 | $11.57 | $18.05 |
June 2004 | $17.70 | $27.60 |
May 2004 | $19.53 | $30.46 |
April 2004 | $17.53 | $27.34 |
March 2004 | $23.87 | $37.23 |
February 2004 | $19.11 | $29.81 |
January 2004 | $13.72 | $21.39 |
December 2003 | $11.44 | $17.85 |
November 2003 | $10.78 | $16.82 |
October 2003 | $10.73 | $16.73 |
September 2003 | $8.50 | $13.25 |
August 2003 | $8.72 | $13.60 |
July 2003 | $7.61 | $11.87 |
June 2003 | $6.05 | $9.43 |
May 2003 | $6.51 | $10.15 |
April 2003 | $5.51 | $8.60 |
March 2003 | $5.45 | $8.50 |
February 2003 | $5.64 | $8.80 |
January 2003 | $5.99 | $9.34 |
December 2002 | $5.80 | $9.05 |
November 2002 | $6.67 | $10.40 |
October 2002 | $5.58 | $8.70 |
September 2002 | $5.64 | $8.80 |
August 2002 | $5.71 | $8.91 |
July 2002 | $5.73 | $8.93 |
June 2002 | $9.12 | $14.23 |
May 2002 | $8.72 | $13.60 |
April 2002 | $10.53 | $16.42 |
March 2002 | $10.62 | $16.56 |
February 2002 | $7.89 | $12.30 |
January 2002 | $8.32 | $12.97 |
December 2001 | $7.76 | $12.10 |
November 2001 | $7.37 | $11.50 |
October 2001 | $7.41 | $11.55 |
September 2001 | $8.30 | $12.95 |
August 2001 | $8.86 | $13.82 |
July 2001 | $7.47 | $11.65 |
June 2001 | $7.61 | $11.87 |
May 2001 | $6.89 | $10.75 |
April 2001 | $5.84 | $9.10 |
March 2001 | $5.01 | $7.81 |
February 2001 | $4.89 | $7.62 |
January 2001 | $5.33 | $8.31 |
December 2000 | $3.73 | $5.81 |
November 2000 | $4.17 | $6.50 |
October 2000 | $4.65 | $7.25 |
September 2000 | $4.57 | $7.12 |
August 2000 | $4.93 | $7.69 |
July 2000 | $4.17 | $6.50 |
June 2000 | $3.45 | $5.38 |
May 2000 | $4.13 | $6.44 |
April 2000 | $4.09 | $6.38 |
March 2000 | $4.61 | $7.19 |
February 2000 | $4.29 | $6.69 |
January 2000 | $5.61 | $8.75 |
December 1999 | $4.89 | $7.62 |
November 1999 | $4.53 | $7.06 |
October 1999 | $5.05 | $7.88 |
September 1999 | $5.81 | $9.06 |
August 1999 | $6.09 | $9.50 |
July 1999 | $6.57 | $10.25 |
June 1999 | $5.81 | $9.06 |
May 1999 | $6.17 | $9.62 |
April 1999 | $7.05 | $11 |
March 1999 | $5.05 | $7.88 |
February 1999 | $6.05 | $9.44 |
January 1999 | $5.77 | $9 |
December 1998 | $5.93 | $9.25 |
November 1998 | $8.54 | $13.31 |
October 1998 | $7.13 | $11.12 |
September 1998 | $5.93 | $9.25 |
August 1998 | $6.73 | $10.50 |
July 1998 | $9.54 | $14.88 |
June 1998 | $10.34 | $16.12 |
May 1998 | $13.25 | $31 |
April 1998 | $16.56 | $38.75 |
March 1998 | $13.84 | $32.38 |
February 1998 | $13.14 | $30.75 |
January 1998 | $11.70 | $27.38 |
December 1997 | $13.12 | $30.69 |
November 1997 | $14.69 | $34.38 |
October 1997 | $12.08 | $28.25 |
September 1997 | $13.73 | $32.12 |
August 1997 | $14.75 | $34.50 |
July 1997 | $10.83 | $38 |
June 1997 | $8.69 | $30.50 |
May 1997 | $7.27 | $25.50 |
April 1997 | $5.42 | $19 |
March 1997 | $5.20 | $18.25 |
February 1997 | $5.91 | $20.75 |
January 1997 | $5.34 | $18.75 |
December 1996 | $4.92 | $17.25 |
November 1996 | $4.52 | $15.88 |
October 1996 | $4.56 | $16 |
September 1996 | $4.17 | $14.62 |
August 1996 | $3.74 | $13.12 |
July 1996 | $3.14 | $11 |
June 1996 | $2.99 | $10.50 |
May 1996 | $2.78 | $9.75 |
April 1996 | $2.74 | $9.62 |
March 1996 | $2.56 | $9 |
February 1996 | $2.56 | $9 |
January 1996 | $2.88 | $10.12 |
December 1995 | $2.78 | $9.75 |
November 1995 | $2.99 | $10.50 |
October 1995 | $2.99 | $10.50 |
September 1995 | $3.44 | $12.06 |
August 1995 | $3.56 | $12.50 |
July 1995 | $3.49 | $12.25 |
June 1995 | $3.14 | $11 |
May 1995 | $3.99 | $14 |
April 1995 | $3.35 | $11.75 |
March 1995 | $3.99 | $14 |
February 1995 | $4.42 | $15.50 |
January 1995 | $4.70 | $16.50 |
December 1994 | $4.99 | $17.50 |
November 1994 | $4.06 | $14.25 |
October 1994 | $4.77 | $16.75 |
September 1994 | $5.49 | $19.25 |
August 1994 | $5.42 | $19 |
July 1994 | $4.60 | $16.12 |
June 1994 | $4.70 | $16.50 |
May 1994 | $4.06 | $14.25 |
April 1994 | $4.02 | $14.12 |
March 1994 | $3.85 | $13.50 |
February 1994 | $3.88 | $13.62 |
January 1994 | $3.70 | $13 |
December 1993 | $3.21 | $11.25 |
November 1993 | $3.21 | $11.25 |
October 1993 | $2.74 | $9.62 |
September 1993 | $2.35 | $8.25 |
August 1993 | $2.67 | $9.38 |
July 1993 | $2.56 | $9 |
June 1993 | $2.28 | $8 |
May 1993 | $2.42 | $8.50 |
April 1993 | $1.92 | $6.75 |
March 1993 | $2.56 | $9 |
February 1993 | $2.71 | $9.50 |
January 1993 | $3.06 | $10.75 |
December 1992 | $2.92 | $10.25 |
November 1992 | $2.56 | $9 |
October 1992 | $2.60 | $9.12 |
September 1992 | $2.96 | $10.38 |
August 1992 | $3.63 | $12.75 |
July 1992 | $3.03 | $10.62 |
WIRE
Price: $289.84
Dividend Yield: 0.03%
Forward Dividend Yield: 0.03%
Payout Ratio: 0.42%
Dividend Per Share: 0.08 USD
Earnings Per Share: 19.05 USD
P/E Ratio: 15.22
Exchange: NMS
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 124200
Ebitda: 22.5 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18