Encore Wire Corporation - Price History
Monthly price history for WIRE (Encore Wire Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $262.42 | $262.42 |
| 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: $284.06
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.03%
Payout Ratio: 0.31%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 21.62 USD
P/E Ratio: 9.50
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