Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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