Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.21	43.21	40.55	42.90	42.90	1.30%	14,504
Jul 23, 2026	42.30	42.79	41.40	42.35	42.35	0.12%	9,567
Jul 22, 2026	43.40	43.40	41.01	42.30	42.30	-0.94%	19,367
Jul 21, 2026	43.40	43.40	42.50	42.70	42.70	-1.02%	20,853
Jul 20, 2026	43.29	43.70	41.80	43.14	43.14	1.32%	6,879
Jul 17, 2026	42.36	42.90	41.82	42.58	42.58	0.61%	4,472
Jul 16, 2026	42.57	43.45	42.00	42.32	42.32	-0.59%	17,949
Jul 15, 2026	42.60	43.48	42.50	42.57	42.57	-1.09%	24,995
Jul 14, 2026	43.63	43.90	42.80	43.04	43.04	-1.35%	15,997
Jul 13, 2026	45.45	45.45	43.20	43.63	43.63	-2.42%	24,989
Jul 10, 2026	44.32	45.70	44.32	44.71	44.71	-0.31%	15,402
Jul 9, 2026	44.72	45.90	44.11	44.85	44.85	-0.20%	15,790
Jul 8, 2026	45.27	46.50	44.89	44.94	44.94	-3.64%	16,196
Jul 7, 2026	44.57	46.90	44.57	46.64	46.64	2.28%	35,533
Jul 6, 2026	45.10	46.50	45.00	45.60	45.60	1.20%	13,921
Jul 3, 2026	44.93	45.24	44.00	45.06	45.06	1.26%	21,901
Jul 2, 2026	45.88	45.88	43.75	44.50	44.50	-1.24%	33,119
Jul 1, 2026	45.50	45.95	44.40	45.06	45.06	-1.14%	22,380
Jun 30, 2026	45.50	46.90	44.10	45.58	45.58	-0.96%	22,993
Jun 29, 2026	46.90	46.94	45.80	46.02	46.02	-2.19%	13,268
Jun 25, 2026	47.97	48.90	46.78	47.05	47.05	-0.86%	17,607
Jun 24, 2026	48.50	48.50	46.62	47.46	47.46	-0.71%	10,041
Jun 23, 2026	48.89	48.89	47.55	47.80	47.80	-0.69%	20,462
Jun 22, 2026	47.67	48.40	47.50	48.13	48.13	0.96%	14,587
Jun 19, 2026	47.99	48.00	46.71	47.67	47.67	-0.19%	17,917
Jun 18, 2026	48.37	48.58	47.04	47.76	47.76	-0.77%	17,744
Jun 17, 2026	47.99	48.99	47.40	48.13	48.13	-0.52%	26,143
Jun 16, 2026	47.10	48.85	47.00	48.38	48.38	1.09%	40,800
Jun 15, 2026	47.99	47.99	47.00	47.86	47.86	2.29%	15,998
Jun 12, 2026	47.98	47.98	46.15	46.79	46.79	1.23%	29,203
Jun 11, 2026	46.82	47.29	44.65	46.22	46.22	-1.28%	14,734
Jun 10, 2026	47.85	47.99	46.35	46.82	46.82	-2.15%	22,010
Jun 9, 2026	47.78	48.58	46.20	47.85	47.85	1.14%	12,105
Jun 8, 2026	47.60	48.50	47.00	47.31	47.31	-3.19%	19,692
Jun 5, 2026	49.50	49.50	47.76	48.87	48.87	0.37%	31,041
Jun 4, 2026	46.00	49.25	46.00	48.69	48.69	3.79%	51,292
Jun 3, 2026	47.70	48.11	46.00	46.91	46.91	-2.03%	59,213
Jun 2, 2026	49.40	49.40	47.00	47.88	47.88	-2.58%	55,247
Jun 1, 2026	49.15	49.15	48.01	49.15	49.15	5.00%	48,078
May 29, 2026	47.52	48.00	46.00	46.81	46.81	-1.45%	41,321
May 27, 2026	46.96	47.90	45.90	47.50	47.50	1.54%	38,287
May 26, 2026	47.54	48.40	46.55	46.78	46.78	-1.60%	51,534
May 25, 2026	47.13	48.34	47.13	47.54	47.54	0.87%	30,642
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