Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.12	48.50	46.00	47.13	47.13	-2.06%	34,982
May 21, 2026	48.51	50.40	47.11	48.12	48.12	-0.74%	42,113
May 20, 2026	46.76	48.50	45.60	48.48	48.48	3.68%	38,711
May 19, 2026	42.60	46.76	42.39	46.76	46.76	4.98%	112,781
May 18, 2026	44.54	44.54	44.54	44.54	44.54	-4.99%	14,272
May 15, 2026	46.93	48.35	46.88	46.88	46.88	-4.99%	53,132
May 14, 2026	49.45	50.00	49.34	49.34	49.34	-4.99%	34,423
May 13, 2026	51.93	52.00	51.93	51.93	51.93	-4.99%	29,106
May 12, 2026	56.90	56.90	54.66	54.66	54.66	-4.99%	12,844
May 11, 2026	60.00	60.00	57.53	57.53	57.53	-4.99%	58,344
May 8, 2026	55.98	65.00	53.53	60.55	60.55	8.12%	1,220,805
May 7, 2026	55.00	56.69	54.18	56.00	56.00	1.91%	380,609
May 6, 2026	54.00	57.00	52.60	54.95	54.95	11.53%	1,222,258
May 5, 2026	41.39	49.27	40.81	49.27	49.27	20.00%	710,015
May 4, 2026	40.55	41.72	40.32	41.06	41.06	0.37%	82,296
Apr 30, 2026	41.45	41.45	40.21	40.91	40.91	-0.24%	100,914
Apr 29, 2026	42.00	42.00	40.71	41.01	41.01	-1.23%	59,301
Apr 28, 2026	41.20	41.79	40.10	41.52	41.52	0.83%	67,434
Apr 27, 2026	40.03	41.82	39.85	41.18	41.18	2.87%	145,705
Apr 24, 2026	40.25	40.80	38.66	40.03	40.03	-0.55%	107,552
Apr 23, 2026	40.40	40.64	39.51	40.25	40.25	0.50%	215,238
Apr 22, 2026	39.60	40.33	39.60	40.05	40.05	-0.72%	55,624
Apr 21, 2026	39.44	40.90	39.22	40.34	40.34	2.28%	71,636
Apr 20, 2026	40.06	40.48	38.93	39.44	39.44	-1.55%	31,112
Apr 17, 2026	40.79	41.13	39.65	40.06	40.06	-0.64%	101,153
Apr 16, 2026	40.50	40.98	39.51	40.32	40.32	0.07%	148,886
Apr 15, 2026	37.86	40.44	37.86	40.29	40.29	6.87%	146,664
Apr 13, 2026	37.50	38.70	36.40	37.70	37.70	-0.82%	71,900
Apr 10, 2026	37.41	38.50	37.05	38.01	38.01	3.32%	81,693
Apr 9, 2026	37.80	37.80	36.18	36.79	36.79	1.24%	51,565
Apr 8, 2026	35.88	36.80	34.86	36.34	36.34	5.89%	69,150
Apr 7, 2026	33.37	35.55	32.59	34.32	34.32	2.60%	78,677
Apr 6, 2026	32.20	33.93	32.20	33.45	33.45	1.92%	44,562
Apr 2, 2026	32.25	33.01	31.02	32.82	32.82	2.56%	71,694
Apr 1, 2026	28.50	32.70	28.50	32.00	32.00	13.56%	129,460
Mar 30, 2026	30.45	30.50	27.00	28.18	28.18	-7.15%	176,717
Mar 27, 2026	32.75	32.75	30.03	30.35	30.35	-5.22%	76,401
Mar 25, 2026	31.55	32.94	31.51	32.02	32.02	1.17%	66,543
Mar 24, 2026	31.98	32.51	31.00	31.65	31.65	0.86%	86,711
Mar 23, 2026	32.25	33.57	31.06	31.38	31.38	-5.45%	89,137
Mar 20, 2026	34.24	34.79	33.01	33.19	33.19	-0.66%	29,057
Mar 19, 2026	34.79	34.79	32.98	33.41	33.41	-3.58%	29,246
Mar 18, 2026	34.49	34.90	33.81	34.65	34.65	2.45%	43,330
Mar 17, 2026	35.14	35.90	33.21	33.82	33.82	-1.37%	52,038
Mar 16, 2026	35.00	35.00	32.50	34.29	34.29	-1.75%	71,195
Mar 13, 2026	36.00	36.00	34.62	34.90	34.90	-1.99%	44,782
Mar 12, 2026	36.29	36.30	35.30	35.61	35.61	-0.75%	28,037
Mar 11, 2026	36.14	36.74	35.20	35.88	35.88	-0.75%	56,740
Mar 10, 2026	36.88	36.90	35.11	36.15	36.15	1.77%	78,270
Mar 9, 2026	34.42	36.88	33.99	35.52	35.52	-1.88%	49,732