Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.00	38.82	34.00	38.45	38.45	2.75%	984
Feb 26, 2026	40.50	40.50	37.24	37.42	37.42	-2.37%	1,201
Feb 25, 2026	38.58	39.03	35.99	38.33	38.33	0.60%	3,176
Feb 24, 2026	38.63	38.65	38.00	38.10	38.10	-2.31%	448
Feb 23, 2026	38.72	39.23	38.58	39.00	39.00	-0.41%	1,277
Feb 20, 2026	39.22	39.58	38.38	39.16	39.16	0.38%	1,326
Feb 19, 2026	40.01	40.01	38.97	39.01	39.01	-1.59%	1,348
Feb 18, 2026	40.16	40.16	39.17	39.64	39.64	-0.18%	2,125
Feb 17, 2026	39.30	40.03	37.00	39.71	39.71	-0.25%	466
Feb 16, 2026	40.00	40.07	39.04	39.81	39.81	-0.85%	2,870
Feb 13, 2026	39.00	40.60	39.00	40.15	40.15	1.83%	2,026
Feb 12, 2026	40.40	40.62	39.26	39.43	39.43	-2.55%	1,332
Feb 11, 2026	44.50	44.50	40.00	40.46	40.46	-2.06%	1,075
Feb 10, 2026	40.50	42.66	40.12	41.31	41.31	2.84%	3,149
Feb 9, 2026	39.38	41.05	39.15	40.17	40.17	0.70%	4,199
Feb 6, 2026	39.50	46.00	38.93	39.89	39.89	0.30%	2,462
Feb 5, 2026	41.20	41.20	39.37	39.77	39.77	-0.67%	3,424
Feb 4, 2026	40.74	40.87	39.42	40.04	40.04	0.63%	7,330
Feb 3, 2026	40.34	41.80	39.02	39.79	39.79	-0.30%	5,037
Feb 2, 2026	39.30	40.75	38.00	39.91	39.91	0.30%	3,370
Feb 1, 2026	38.61	40.72	38.61	39.79	39.79	3.32%	1,317
Jan 30, 2026	43.85	43.85	38.00	38.51	38.51	-11.31%	10,110
Jan 29, 2026	37.56	44.50	37.02	43.42	43.42	12.98%	28,785
Jan 28, 2026	35.90	38.54	35.40	38.43	38.43	7.68%	4,583
Jan 27, 2026	34.87	40.00	34.70	35.69	35.69	-0.08%	2,301
Jan 23, 2026	37.00	37.43	34.87	35.72	35.72	-2.91%	6,343
Jan 22, 2026	34.86	36.97	34.86	36.79	36.79	3.46%	3,874
Jan 21, 2026	37.38	38.01	35.22	35.56	35.56	-4.84%	7,044
Jan 20, 2026	38.95	39.34	37.12	37.37	37.37	-3.78%	5,624
Jan 19, 2026	39.79	40.28	38.10	38.84	38.84	0.05%	7,721
Jan 16, 2026	40.45	40.45	38.75	38.82	38.82	-1.65%	7,695
Jan 14, 2026	41.50	41.50	38.80	39.47	39.47	-0.35%	818
Jan 13, 2026	44.40	44.40	39.00	39.61	39.61	1.17%	2,875
Jan 12, 2026	39.70	41.00	39.02	39.15	39.15	-1.56%	3,247
Jan 9, 2026	40.30	40.44	39.50	39.77	39.77	-2.04%	3,375
Jan 8, 2026	41.23	41.23	39.88	40.60	40.60	0.45%	1,992
Jan 7, 2026	40.61	41.28	39.75	40.42	40.42	-0.37%	2,795
Jan 6, 2026	40.53	41.50	40.15	40.57	40.57	-2.48%	7,092
Jan 5, 2026	38.30	42.05	38.30	41.60	41.60	-0.41%	3,939
Jan 2, 2026	39.05	42.38	39.05	41.77	41.77	0.99%	6,712
Jan 1, 2026	41.68	42.41	41.08	41.36	41.36	-1.19%	4,054
Dec 31, 2025	42.35	42.67	41.36	41.86	41.86	-0.19%	3,932
Dec 30, 2025	44.49	44.49	40.55	41.94	41.94	0.89%	4,306
Dec 29, 2025	41.67	42.60	40.04	41.57	41.57	-0.72%	1,012
Dec 26, 2025	42.40	42.40	41.25	41.87	41.87	0.22%	1,888
Dec 24, 2025	41.35	42.04	41.14	41.78	41.78	0.38%	5,626
Dec 23, 2025	41.77	42.44	41.20	41.62	41.62	-0.38%	701
Dec 22, 2025	40.86	43.95	40.41	41.78	41.78	3.78%	2,297
Dec 19, 2025	39.81	40.97	39.72	40.26	40.26	1.87%	590
Dec 18, 2025	39.52	40.52	39.22	39.52	39.52	-0.65%	1,868