Encore Wire Corporation - Price History
Monthly price history for WIRE (Encore Wire Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 185.33 USD | 185.33 USD |
| March 2023 | 185.33 USD | 185.33 USD |
| February 2023 | 193.79 USD | 193.79 USD |
| January 2023 | 161.43 USD | 161.43 USD |
| December 2022 | 137.54 USD | 137.56 USD |
| November 2022 | 146.09 USD | 146.11 USD |
| October 2022 | 137.57 USD | 137.59 USD |
| September 2022 | 115.50 USD | 115.54 USD |
| August 2022 | 130.06 USD | 130.10 USD |
| July 2022 | 138.43 USD | 138.47 USD |
| June 2022 | 103.89 USD | 103.92 USD |
| May 2022 | 124.96 USD | 125.02 USD |
| April 2022 | 112.75 USD | 112.81 USD |
| March 2022 | 114.01 USD | 114.07 USD |
| February 2022 | 116.34 USD | 116.42 USD |
| January 2022 | 112.61 USD | 112.69 USD |
| December 2021 | 142.98 USD | 143.10 USD |
| November 2021 | 140.35 USD | 140.46 USD |
| October 2021 | 133.95 USD | 134.06 USD |
| September 2021 | 94.75 USD | 94.83 USD |
| August 2021 | 84.92 USD | 85.01 USD |
| July 2021 | 78.35 USD | 78.43 USD |
| June 2021 | 75.69 USD | 75.79 USD |
| May 2021 | 82.09 USD | 82.20 USD |
| April 2021 | 74.58 USD | 74.68 USD |
| March 2021 | 67.04 USD | 67.13 USD |
| February 2021 | 65.43 USD | 65.53 USD |
| January 2021 | 57.66 USD | 57.75 USD |
| December 2020 | 60.47 USD | 60.57 USD |
| November 2020 | 51.57 USD | 51.67 USD |
| October 2020 | 46.12 USD | 46.21 USD |
| September 2020 | 46.31 USD | 46.42 USD |
| August 2020 | 51.49 USD | 51.61 USD |
| July 2020 | 50.07 USD | 50.19 USD |
| June 2020 | 48.69 USD | 48.82 USD |
| May 2020 | 48.16 USD | 48.29 USD |
| April 2020 | 45.65 USD | 45.78 USD |
| March 2020 | 41.85 USD | 41.99 USD |
| February 2020 | 48.81 USD | 48.97 USD |
| January 2020 | 54.13 USD | 54.31 USD |
| December 2019 | 57.19 USD | 57.40 USD |
| November 2019 | 58.13 USD | 58.34 USD |
| October 2019 | 56.00 USD | 56.20 USD |
| September 2019 | 56.06 USD | 56.28 USD |
| August 2019 | 53.78 USD | 53.99 USD |
| July 2019 | 54.70 USD | 54.92 USD |
| June 2019 | 58.33 USD | 58.58 USD |
| May 2019 | 49.69 USD | 49.91 USD |
| April 2019 | 59.03 USD | 59.29 USD |
| March 2019 | 56.95 USD | 57.22 USD |
| February 2019 | 58.96 USD | 59.24 USD |
| January 2019 | 53.65 USD | 53.90 USD |
| December 2018 | 49.93 USD | 50.18 USD |
| November 2018 | 49.71 USD | 49.96 USD |
| October 2018 | 43.98 USD | 44.20 USD |
| September 2018 | 49.83 USD | 50.10 USD |
| August 2018 | 49.98 USD | 50.25 USD |
| July 2018 | 48.48 USD | 48.75 USD |
| June 2018 | 47.17 USD | 47.45 USD |
| May 2018 | 48.12 USD | 48.40 USD |
| April 2018 | 52.34 USD | 52.65 USD |
| March 2018 | 56.35 USD | 56.70 USD |
| February 2018 | 52.07 USD | 52.40 USD |
| January 2018 | 50.28 USD | 50.60 USD |
| December 2017 | 48.33 USD | 48.65 USD |
| November 2017 | 46.29 USD | 46.60 USD |
| October 2017 | 44.85 USD | 45.15 USD |
| September 2017 | 44.46 USD | 44.78 USD |
| August 2017 | 42.60 USD | 42.90 USD |
| July 2017 | 44.28 USD | 44.60 USD |
| June 2017 | 42.38 USD | 42.70 USD |
| May 2017 | 41.04 USD | 41.35 USD |
| April 2017 | 43.87 USD | 44.20 USD |
| March 2017 | 45.63 USD | 46.00 USD |
| February 2017 | 47.12 USD | 47.50 USD |
| January 2017 | 41.91 USD | 42.25 USD |
| December 2016 | 42.98 USD | 43.35 USD |
| November 2016 | 42.14 USD | 42.50 USD |
| October 2016 | 33.86 USD | 34.15 USD |
| September 2016 | 36.44 USD | 36.77 USD |
| August 2016 | 38.37 USD | 38.72 USD |
| July 2016 | 37.19 USD | 37.53 USD |
| June 2016 | 36.95 USD | 37.28 USD |
| May 2016 | 38.62 USD | 38.99 USD |
| April 2016 | 37.89 USD | 38.25 USD |
| March 2016 | 38.54 USD | 38.93 USD |
| February 2016 | 35.78 USD | 36.14 USD |
| January 2016 | 36.84 USD | 37.21 USD |
| December 2015 | 36.70 USD | 37.09 USD |
| November 2015 | 43.21 USD | 43.67 USD |
| October 2015 | 42.32 USD | 42.77 USD |
| September 2015 | 32.32 USD | 32.67 USD |
| August 2015 | 32.11 USD | 32.47 USD |
| July 2015 | 33.95 USD | 34.33 USD |
| June 2015 | 43.77 USD | 44.29 USD |
| May 2015 | 43.17 USD | 43.68 USD |
| April 2015 | 44.49 USD | 45.01 USD |
| March 2015 | 37.44 USD | 37.88 USD |
| February 2015 | 36.84 USD | 37.29 USD |
| January 2015 | 30.26 USD | 30.63 USD |
| December 2014 | 36.88 USD | 37.33 USD |
| November 2014 | 36.21 USD | 36.67 USD |
| October 2014 | 37.46 USD | 37.94 USD |
| September 2014 | 36.60 USD | 37.09 USD |
| August 2014 | 41.89 USD | 42.45 USD |
| July 2014 | 41.39 USD | 41.94 USD |
| June 2014 | 48.37 USD | 49.04 USD |
| May 2014 | 47.94 USD | 48.60 USD |
| April 2014 | 48.07 USD | 48.73 USD |
| March 2014 | 47.83 USD | 48.51 USD |
| February 2014 | 51.56 USD | 52.29 USD |
| January 2014 | 50.38 USD | 51.09 USD |
| December 2013 | 53.44 USD | 54.20 USD |
| November 2013 | 49.50 USD | 50.22 USD |
| October 2013 | 48.82 USD | 49.53 USD |
| September 2013 | 38.85 USD | 39.44 USD |
| August 2013 | 37.17 USD | 37.73 USD |
| July 2013 | 41.09 USD | 41.71 USD |
| June 2013 | 33.57 USD | 34.10 USD |
| May 2013 | 34.08 USD | 34.61 USD |
| April 2013 | 32.24 USD | 32.75 USD |
| March 2013 | 34.46 USD | 35.02 USD |
| February 2013 | 32.17 USD | 32.69 USD |
| January 2013 | 32.10 USD | 32.62 USD |
| December 2012 | 29.81 USD | 30.31 USD |
| November 2012 | 30.82 USD | 31.34 USD |
| October 2012 | 30.35 USD | 30.86 USD |
| September 2012 | 28.75 USD | 29.26 USD |
| August 2012 | 27.83 USD | 28.32 USD |
| July 2012 | 26.93 USD | 27.40 USD |
| June 2012 | 26.30 USD | 26.78 USD |
| May 2012 | 24.56 USD | 25.01 USD |
| April 2012 | 25.03 USD | 25.49 USD |
| March 2012 | 29.17 USD | 29.73 USD |
| February 2012 | 28.59 USD | 29.13 USD |
| January 2012 | 26.79 USD | 27.30 USD |
| December 2011 | 25.40 USD | 25.90 USD |
| November 2011 | 25.42 USD | 25.92 USD |
| October 2011 | 26.06 USD | 26.58 USD |
| September 2011 | 20.16 USD | 20.58 USD |
| August 2011 | 21.95 USD | 22.41 USD |
| July 2011 | 21.56 USD | 22.01 USD |
| June 2011 | 23.73 USD | 24.22 USD |
| May 2011 | 23.78 USD | 24.29 USD |
| April 2011 | 27.35 USD | 27.94 USD |
| March 2011 | 23.83 USD | 24.34 USD |
| February 2011 | 22.94 USD | 23.46 USD |
| January 2011 | 21.96 USD | 22.45 USD |
| December 2010 | 24.51 USD | 25.08 USD |
| November 2010 | 22.26 USD | 22.78 USD |
| October 2010 | 20.29 USD | 20.76 USD |
| September 2010 | 20.04 USD | 20.51 USD |
| August 2010 | 17.86 USD | 18.29 USD |
| July 2010 | 20.78 USD | 21.28 USD |
| June 2010 | 17.76 USD | 18.19 USD |
| May 2010 | 19.26 USD | 19.75 USD |
| April 2010 | 21.63 USD | 22.18 USD |
| March 2010 | 20.29 USD | 20.80 USD |
| February 2010 | 19.58 USD | 20.10 USD |
| January 2010 | 19.50 USD | 20.01 USD |
| December 2009 | 20.51 USD | 21.07 USD |
| November 2009 | 19.37 USD | 19.90 USD |
| October 2009 | 20.20 USD | 20.75 USD |
| September 2009 | 21.75 USD | 22.34 USD |
| August 2009 | 22.97 USD | 23.62 USD |
| July 2009 | 21.09 USD | 21.69 USD |
| June 2009 | 20.74 USD | 21.35 USD |
| May 2009 | 20.54 USD | 21.14 USD |
| April 2009 | 21.22 USD | 21.84 USD |
| March 2009 | 20.80 USD | 21.43 USD |
| February 2009 | 17.47 USD | 18.00 USD |
| January 2009 | 16.03 USD | 16.51 USD |
| December 2008 | 18.40 USD | 18.96 USD |
| November 2008 | 16.44 USD | 16.96 USD |
| October 2008 | 18.59 USD | 19.17 USD |
| September 2008 | 17.54 USD | 18.11 USD |
| August 2008 | 18.47 USD | 19.07 USD |
| July 2008 | 17.66 USD | 18.23 USD |
| June 2008 | 20.50 USD | 21.19 USD |
| May 2008 | 21.91 USD | 22.65 USD |
| April 2008 | 21.87 USD | 22.60 USD |
| March 2008 | 17.60 USD | 18.21 USD |
| February 2008 | 16.19 USD | 16.75 USD |
| January 2008 | 16.12 USD | 16.68 USD |
| December 2007 | 15.37 USD | 15.92 USD |
| November 2007 | 16.51 USD | 17.10 USD |
| October 2007 | 20.27 USD | 21.00 USD |
| September 2007 | 24.24 USD | 25.13 USD |
| August 2007 | 25.08 USD | 26.00 USD |
| July 2007 | 29.47 USD | 30.55 USD |
| June 2007 | 28.38 USD | 29.44 USD |
| May 2007 | 28.00 USD | 29.05 USD |
| April 2007 | 26.70 USD | 27.70 USD |
| March 2007 | 24.39 USD | 25.32 USD |
| February 2007 | 25.00 USD | 25.96 USD |
| January 2007 | 22.88 USD | 23.76 USD |
| December 2006 | 21.18 USD | 22.01 USD |
| November 2006 | 23.73 USD | 24.66 USD |
| October 2006 | 25.87 USD | 26.88 USD |
| September 2006 | 33.96 USD | 35.29 USD |
| August 2006 | 36.14 USD | 37.56 USD |
| July 2006 | 34.15 USD | 35.49 USD |
| June 2006 | 34.58 USD | 35.94 USD |
| May 2006 | 36.75 USD | 38.19 USD |
| April 2006 | 40.35 USD | 41.93 USD |
| March 2006 | 32.60 USD | 33.88 USD |
| February 2006 | 30.01 USD | 31.19 USD |
| January 2006 | 26.14 USD | 27.16 USD |
| December 2005 | 21.90 USD | 22.76 USD |
| November 2005 | 22.91 USD | 23.81 USD |
| October 2005 | 20.76 USD | 21.57 USD |
| September 2005 | 15.65 USD | 16.26 USD |
| August 2005 | 13.57 USD | 14.10 USD |
| July 2005 | 14.25 USD | 14.81 USD |
| June 2005 | 11.15 USD | 11.59 USD |
| May 2005 | 10.59 USD | 11.00 USD |
| April 2005 | 8.75 USD | 9.09 USD |
| March 2005 | 9.82 USD | 10.20 USD |
| February 2005 | 11.53 USD | 11.98 USD |
| January 2005 | 12.03 USD | 12.50 USD |
| December 2004 | 12.83 USD | 13.33 USD |
| November 2004 | 12.97 USD | 13.48 USD |
| October 2004 | 11.85 USD | 12.31 USD |
| September 2004 | 12.74 USD | 13.24 USD |
| August 2004 | 11.99 USD | 12.46 USD |
| July 2004 | 11.58 USD | 12.03 USD |
| June 2004 | 17.71 USD | 18.40 USD |
| May 2004 | 19.55 USD | 20.31 USD |
| April 2004 | 17.54 USD | 18.23 USD |
| March 2004 | 23.88 USD | 24.82 USD |
| February 2004 | 19.12 USD | 19.87 USD |
| January 2004 | 13.72 USD | 14.26 USD |
| December 2003 | 11.45 USD | 11.90 USD |
| November 2003 | 10.79 USD | 11.21 USD |
| October 2003 | 10.73 USD | 11.15 USD |
| September 2003 | 8.50 USD | 8.83 USD |
| August 2003 | 8.72 USD | 9.07 USD |
| July 2003 | 7.61 USD | 7.91 USD |
| June 2003 | 5.95 USD | 6.18 USD |
| May 2003 | 6.51 USD | 6.77 USD |
| April 2003 | 5.52 USD | 5.73 USD |
| March 2003 | 5.45 USD | 5.67 USD |
| February 2003 | 5.65 USD | 5.87 USD |
| January 2003 | 5.99 USD | 6.23 USD |
| December 2002 | 5.81 USD | 6.03 USD |
| November 2002 | 6.67 USD | 6.93 USD |
| October 2002 | 5.58 USD | 5.80 USD |
| September 2002 | 5.65 USD | 5.87 USD |
| August 2002 | 5.72 USD | 5.94 USD |
| July 2002 | 5.73 USD | 5.95 USD |
| June 2002 | 9.13 USD | 9.49 USD |
| May 2002 | 8.72 USD | 9.07 USD |
| April 2002 | 10.53 USD | 10.95 USD |
| March 2002 | 10.62 USD | 11.04 USD |
| February 2002 | 7.89 USD | 8.20 USD |
| January 2002 | 8.32 USD | 8.65 USD |
| December 2001 | 7.76 USD | 8.07 USD |
| November 2001 | 7.38 USD | 7.67 USD |
| October 2001 | 7.41 USD | 7.70 USD |
| September 2001 | 8.31 USD | 8.63 USD |
| August 2001 | 8.87 USD | 9.21 USD |
| July 2001 | 7.47 USD | 7.77 USD |
| June 2001 | 7.61 USD | 7.91 USD |
| May 2001 | 6.90 USD | 7.17 USD |
| April 2001 | 5.84 USD | 6.07 USD |
| March 2001 | 5.01 USD | 5.21 USD |
| February 2001 | 4.89 USD | 5.08 USD |
| January 2001 | 5.33 USD | 5.54 USD |
| December 2000 | 3.73 USD | 3.88 USD |
| November 2000 | 4.17 USD | 4.33 USD |
| October 2000 | 4.65 USD | 4.83 USD |
| September 2000 | 4.57 USD | 4.75 USD |
| August 2000 | 4.93 USD | 5.13 USD |
| July 2000 | 4.17 USD | 4.33 USD |
| June 2000 | 3.45 USD | 3.58 USD |
| May 2000 | 4.13 USD | 4.29 USD |
| April 2000 | 4.09 USD | 4.25 USD |
| March 2000 | 4.61 USD | 4.79 USD |
| February 2000 | 4.29 USD | 4.46 USD |
| January 2000 | 5.61 USD | 5.83 USD |
| December 1999 | 4.89 USD | 5.08 USD |
| November 1999 | 4.53 USD | 4.71 USD |
| October 1999 | 5.05 USD | 5.25 USD |
| September 1999 | 5.81 USD | 6.04 USD |
| August 1999 | 6.09 USD | 6.33 USD |
| July 1999 | 6.58 USD | 6.83 USD |
| June 1999 | 5.81 USD | 6.04 USD |
| May 1999 | 6.17 USD | 6.42 USD |
| April 1999 | 7.06 USD | 7.33 USD |
| March 1999 | 5.05 USD | 5.25 USD |
| February 1999 | 6.05 USD | 6.29 USD |
| January 1999 | 5.77 USD | 6.00 USD |
| December 1998 | 5.93 USD | 6.17 USD |
| November 1998 | 8.54 USD | 8.88 USD |
| October 1998 | 7.14 USD | 7.42 USD |
| September 1998 | 5.93 USD | 6.17 USD |
| August 1998 | 6.74 USD | 7.00 USD |
| July 1998 | 9.54 USD | 9.92 USD |
| June 1998 | 10.34 USD | 10.75 USD |
| May 1998 | 13.26 USD | 13.78 USD |
| April 1998 | 16.57 USD | 17.22 USD |
| March 1998 | 13.85 USD | 14.39 USD |
| February 1998 | 13.15 USD | 13.67 USD |
| January 1998 | 11.71 USD | 12.17 USD |
| December 1997 | 13.12 USD | 13.64 USD |
| November 1997 | 14.70 USD | 15.28 USD |
| October 1997 | 12.08 USD | 12.56 USD |
| September 1997 | 13.74 USD | 14.28 USD |
| August 1997 | 14.76 USD | 15.33 USD |
| July 1997 | 10.83 USD | 11.26 USD |
| June 1997 | 8.70 USD | 9.04 USD |
| May 1997 | 7.27 USD | 7.56 USD |
| April 1997 | 5.42 USD | 5.63 USD |
| March 1997 | 5.20 USD | 5.41 USD |
| February 1997 | 5.92 USD | 6.15 USD |
| January 1997 | 5.35 USD | 5.56 USD |
| December 1996 | 4.92 USD | 5.11 USD |
| November 1996 | 4.53 USD | 4.70 USD |
| October 1996 | 4.56 USD | 4.74 USD |
| September 1996 | 4.17 USD | 4.33 USD |
| August 1996 | 3.74 USD | 3.89 USD |
| July 1996 | 3.14 USD | 3.26 USD |
| June 1996 | 2.99 USD | 3.11 USD |
| May 1996 | 2.78 USD | 2.89 USD |
| April 1996 | 2.74 USD | 2.85 USD |
| March 1996 | 2.57 USD | 2.67 USD |
| February 1996 | 2.57 USD | 2.67 USD |
| January 1996 | 2.89 USD | 3.00 USD |
| December 1995 | 2.78 USD | 2.89 USD |
| November 1995 | 2.99 USD | 3.11 USD |
| October 1995 | 2.99 USD | 3.11 USD |
| September 1995 | 3.44 USD | 3.57 USD |
| August 1995 | 3.56 USD | 3.70 USD |
| July 1995 | 3.49 USD | 3.63 USD |
| June 1995 | 3.14 USD | 3.26 USD |
| May 1995 | 3.99 USD | 4.15 USD |
| April 1995 | 3.35 USD | 3.48 USD |
| March 1995 | 3.99 USD | 4.15 USD |
| February 1995 | 4.42 USD | 4.59 USD |
| January 1995 | 4.70 USD | 4.89 USD |
| December 1994 | 4.99 USD | 5.19 USD |
| November 1994 | 4.06 USD | 4.22 USD |
| October 1994 | 4.78 USD | 4.96 USD |
| September 1994 | 5.49 USD | 5.70 USD |
| August 1994 | 5.42 USD | 5.63 USD |
| July 1994 | 4.60 USD | 4.78 USD |
| June 1994 | 4.70 USD | 4.89 USD |
| May 1994 | 4.06 USD | 4.22 USD |
| April 1994 | 4.03 USD | 4.19 USD |
| March 1994 | 3.85 USD | 4.00 USD |
| February 1994 | 3.88 USD | 4.04 USD |
| January 1994 | 3.71 USD | 3.85 USD |
| December 1993 | 3.21 USD | 3.33 USD |
| November 1993 | 3.21 USD | 3.33 USD |
| October 1993 | 2.74 USD | 2.85 USD |
| September 1993 | 2.35 USD | 2.44 USD |
| August 1993 | 2.67 USD | 2.78 USD |
| July 1993 | 2.57 USD | 2.67 USD |
| June 1993 | 2.28 USD | 2.37 USD |
| May 1993 | 2.42 USD | 2.52 USD |
| April 1993 | 1.92 USD | 2.00 USD |
| March 1993 | 2.57 USD | 2.67 USD |
| February 1993 | 2.71 USD | 2.81 USD |
| January 1993 | 3.07 USD | 3.19 USD |
| December 1992 | 2.92 USD | 3.04 USD |
| November 1992 | 2.57 USD | 2.67 USD |
| October 1992 | 2.60 USD | 2.70 USD |
| September 1992 | 2.96 USD | 3.07 USD |
| August 1992 | 3.64 USD | 3.78 USD |
| July 1992 | 3.03 USD | 3.15 USD |
WIRE
Price: 185.33USD
52 week range price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 0.04%
Payout Ratio: 0.41%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 19.67 USD
P/E Ratio: 5.11
Exchange: NMS
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 124200
Ebitda: 22.5 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17