Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	40.40	40.51	39.30	39.78	39.78	-1.87%	3,243
Dec 16, 2025	41.10	41.12	40.40	40.54	40.54	-1.63%	1,498
Dec 15, 2025	41.34	41.49	40.65	41.21	41.21	1.68%	4,019
Dec 12, 2025	39.81	40.97	39.77	40.53	40.53	2.61%	1,192
Dec 11, 2025	39.43	40.74	39.26	39.50	39.50	0.30%	3,829
Dec 10, 2025	43.40	44.00	37.99	39.38	39.38	-3.24%	3,091
Dec 9, 2025	39.12	41.90	39.00	40.70	40.70	4.25%	7,551
Dec 8, 2025	41.34	41.34	38.84	39.04	39.04	-3.17%	4,500
Dec 5, 2025	41.00	41.32	40.01	40.32	40.32	-2.14%	1,894
Dec 4, 2025	39.96	42.04	39.96	41.20	41.20	2.51%	2,272
Dec 3, 2025	40.73	40.79	39.35	40.19	40.19	0.47%	2,977
Dec 2, 2025	41.08	41.08	39.69	40.00	40.00	-1.55%	7,432
Dec 1, 2025	40.60	42.00	40.39	40.63	40.63	-0.73%	1,238
Nov 28, 2025	41.25	41.68	40.41	40.93	40.93	-0.61%	3,871
Nov 27, 2025	41.50	41.98	41.00	41.18	41.18	0.88%	6,202
Nov 26, 2025	43.00	43.00	40.43	40.82	40.82	-1.42%	40,841
Nov 25, 2025	43.45	43.45	41.00	41.41	41.41	-4.70%	11,584
Nov 24, 2025	42.80	43.99	42.78	43.45	43.45	2.57%	18,281
Nov 21, 2025	39.98	46.00	38.82	42.36	42.36	9.12%	45,968
Nov 20, 2025	40.21	40.82	38.69	38.82	38.82	-3.46%	28,168
Nov 19, 2025	42.25	42.30	39.66	40.21	40.21	-3.99%	15,327
Nov 18, 2025	43.01	44.33	41.60	41.88	41.88	-4.54%	9,773
Nov 17, 2025	45.00	45.46	43.76	43.87	43.87	-1.66%	9,456
Nov 14, 2025	44.76	45.53	43.93	44.61	44.61	-1.04%	6,703
Nov 13, 2025	54.00	54.00	44.68	45.08	45.08	-0.86%	9,963
Nov 12, 2025	45.22	45.71	44.41	45.47	45.47	1.29%	4,129