Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.75	63.00	60.00	61.32	61.32	-2.08%	128,546
Sep 3, 2026	61.74	64.50	60.00	62.62	62.62	1.33%	281,811
Sep 2, 2026	58.89	61.86	55.98	61.80	61.80	4.89%	303,102
Sep 1, 2026	57.00	59.37	55.55	58.92	58.92	4.19%	302,514
Aug 31, 2026	54.86	56.55	53.93	56.55	56.55	4.99%	102,490
Aug 28, 2026	52.60	53.86	51.31	53.86	53.86	4.99%	70,633
Aug 27, 2026	52.50	54.00	50.22	51.30	51.30	-1.76%	46,229
Aug 26, 2026	52.43	53.43	50.81	52.22	52.22	-0.40%	35,776
Aug 25, 2026	50.80	53.00	50.01	52.43	52.43	3.21%	37,707
Aug 24, 2026	52.80	53.48	50.01	50.80	50.80	-2.46%	49,484
Aug 21, 2026	52.90	53.00	51.41	52.08	52.08	-0.19%	41,310
Aug 20, 2026	48.25	52.35	48.25	52.18	52.18	4.65%	62,656
Aug 19, 2026	51.50	53.02	49.77	49.86	49.86	-4.81%	75,805
Aug 18, 2026	51.60	53.70	51.05	52.38	52.38	-2.22%	121,729
Aug 17, 2026	58.50	59.19	53.57	53.57	53.57	-4.98%	290,486
Aug 14, 2026	56.38	56.38	55.12	56.38	56.38	4.99%	97,124
Aug 13, 2026	53.49	53.70	51.15	53.70	53.70	4.99%	163,020
Aug 12, 2026	51.15	51.15	48.75	51.15	51.15	4.99%	75,644
Aug 11, 2026	47.90	48.72	45.45	48.72	48.72	5.00%	101,490
Aug 10, 2026	46.70	47.80	45.70	46.40	46.40	-2.93%	31,994
Aug 7, 2026	47.43	48.00	45.60	47.80	47.80	0.78%	26,260
Aug 6, 2026	48.00	48.00	46.15	47.43	47.43	-0.40%	24,804
Aug 5, 2026	46.21	48.00	46.21	47.62	47.62	3.07%	32,797
Aug 4, 2026	45.48	46.21	44.15	46.20	46.20	4.98%	51,599
Aug 3, 2026	42.00	44.40	42.00	44.01	44.01	3.67%	22,752
Jul 31, 2026	42.89	42.92	42.00	42.45	42.45	0.28%	16,856
Jul 30, 2026	42.57	43.00	41.41	42.33	42.33	-0.56%	21,814
Jul 29, 2026	42.95	43.10	41.98	42.57	42.57	1.41%	6,226
Jul 28, 2026	43.47	43.47	41.50	41.98	41.98	-1.92%	6,522
Jul 27, 2026	42.69	42.90	42.01	42.80	42.80	-0.23%	10,795
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