Encore Wire Corporation - Price History

Monthly price history for WIRE (Encore Wire Corporation)

DateAdjusted priceReal price
May 2024 $276.94 $276.94
April 2024 $279.36 $279.36
March 2024 $262.78 $262.78
February 2024 $241 $241
January 2024 $225.50 $225.50
December 2023 $213.58 $213.60
November 2023 $184.28 $184.30
October 2023 $178.81 $178.83
September 2023 $182.42 $182.46
August 2023 $164.78 $164.81
July 2023 $170.66 $170.69
June 2023 $185.87 $185.93
May 2023 $163.62 $163.67
April 2023 $156.28 $156.33
March 2023 $185.25 $185.33
February 2023 $192.93 $193.01
January 2023 $161.36 $161.43
December 2022 $137.48 $137.56
November 2022 $146.02 $146.11
October 2022 $137.51 $137.59
September 2022 $115.45 $115.54
August 2022 $130 $130.10
July 2022 $138.37 $138.47
June 2022 $103.84 $103.92
May 2022 $124.90 $125.02
April 2022 $112.70 $112.81
March 2022 $113.96 $114.07
February 2022 $116.29 $116.42
January 2022 $112.57 $112.69
December 2021 $142.92 $143.10
November 2021 $140.28 $140.46
October 2021 $133.89 $134.06
September 2021 $94.71 $94.83
August 2021 $84.89 $85.01
July 2021 $78.32 $78.43
June 2021 $75.66 $75.79
May 2021 $82.06 $82.20
April 2021 $74.55 $74.68
March 2021 $67.02 $67.13
February 2021 $65.40 $65.53
January 2021 $57.63 $57.75
December 2020 $60.45 $60.57
November 2020 $51.55 $51.67
October 2020 $46.10 $46.21
September 2020 $46.29 $46.42
August 2020 $51.47 $51.61
July 2020 $50.05 $50.19
June 2020 $48.66 $48.82
May 2020 $48.14 $48.29
April 2020 $45.63 $45.78
March 2020 $41.84 $41.99
February 2020 $48.79 $48.97
January 2020 $54.11 $54.31
December 2019 $57.17 $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 $54.68 $54.92
June 2019 $58.30 $58.58
May 2019 $49.67 $49.91
April 2019 $59.01 $59.29
March 2019 $56.93 $57.22
February 2019 $58.94 $59.24
January 2019 $53.62 $53.90
December 2018 $49.90 $50.18
November 2018 $49.69 $49.96
October 2018 $43.96 $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 $48.10 $48.40
April 2018 $52.32 $52.65
March 2018 $56.32 $56.70
February 2018 $52.05 $52.40
January 2018 $50.26 $50.60
December 2017 $48.31 $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 $43.85 $44.20
March 2017 $45.61 $46
February 2017 $47.10 $47.50
January 2017 $41.89 $42.25
December 2016 $42.97 $43.35
November 2016 $42.12 $42.50
October 2016 $33.85 $34.15
September 2016 $36.42 $36.77
August 2016 $38.36 $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 $43.76 $44.29
May 2015 $43.15 $43.68
April 2015 $44.47 $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 $41.37 $41.94
June 2014 $48.35 $49.04
May 2014 $47.92 $48.60
April 2014 $48.05 $48.73
March 2014 $47.81 $48.51
February 2014 $51.54 $52.29
January 2014 $50.35 $51.09
December 2013 $53.42 $54.20
November 2013 $49.48 $50.22
October 2013 $48.80 $49.53
September 2013 $38.84 $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 $26.29 $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 $25.39 $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 $23.77 $24.29
April 2011 $27.34 $27.94
March 2011 $23.82 $24.34
February 2011 $22.94 $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 $20.04 $20.51
August 2010 $17.85 $18.29
July 2010 $20.77 $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 $19.58 $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 $21.74 $22.34
August 2009 $22.96 $23.62
July 2009 $21.08 $21.69
June 2009 $20.74 $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 $29.46 $30.55
June 2007 $28.37 $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 $22.88 $23.76
December 2006 $21.17 $22.01
November 2006 $23.72 $24.66
October 2006 $25.86 $26.88
September 2006 $33.94 $35.29
August 2006 $36.13 $37.56
July 2006 $34.14 $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 $12.74 $13.24
August 2004 $11.98 $12.46
July 2004 $11.58 $18.05
June 2004 $17.70 $27.60
May 2004 $19.54 $30.46
April 2004 $17.53 $27.34
March 2004 $23.87 $37.23
February 2004 $19.12 $29.81
January 2004 $13.72 $21.39
December 2003 $11.45 $17.85
November 2003 $10.79 $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 $5.52 $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 $16.57 $38.75
March 1998 $13.84 $32.38
February 1998 $13.15 $30.75
January 1998 $11.70 $27.38
December 1997 $13.12 $30.69
November 1997 $14.70 $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 $2.89 $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 $4.03 $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: $276.94

52 week price:
150.51
295.90

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.20%

Forward Dividend Yield: 0.03%

Payout Ratio: 0.37%

Payout Ratio Range:
0.31%
50.00%

Dividend Per Share: 0.08 USD

Earnings Per Share: 19.04 USD

P/E Ratio: 9.50

Exchange: NMS

Sector: Industrials

Industry: Electrical Equipment & Parts

Volume: 124200

Ebitda: 22.5 million

Market Capitalization: 4.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

Links: