Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	37.00	37.00	35.50	36.20	36.20	-2.16%	30,028
Mar 5, 2026	36.30	39.18	35.77	37.00	37.00	3.01%	117,553
Mar 4, 2026	35.79	36.85	34.85	35.92	35.92	-0.11%	127,719
Mar 2, 2026	36.00	37.45	35.00	35.96	35.96	-6.11%	66,336
Feb 27, 2026	38.70	39.00	37.31	38.30	38.30	0.82%	22,437
Feb 26, 2026	37.41	38.79	37.10	37.99	37.99	1.41%	58,954
Feb 25, 2026	38.09	38.97	35.81	37.46	37.46	-1.65%	49,260
Feb 24, 2026	38.50	38.93	38.00	38.09	38.09	-1.80%	12,911
Feb 23, 2026	38.69	39.77	38.61	38.79	38.79	-0.28%	17,434
Feb 20, 2026	39.00	39.48	38.52	38.90	38.90	-0.46%	16,659
Feb 19, 2026	39.11	40.18	38.50	39.08	39.08	-1.46%	31,289
Feb 18, 2026	40.65	40.65	39.50	39.66	39.66	-0.83%	13,967
Feb 17, 2026	40.79	40.79	39.09	39.99	39.99	0.45%	21,722
Feb 16, 2026	37.90	41.80	37.90	39.81	39.81	-0.60%	48,170
Feb 13, 2026	39.95	40.45	39.00	40.05	40.05	0.33%	41,860
Feb 12, 2026	41.50	41.50	39.10	39.92	39.92	-2.04%	40,587
Feb 11, 2026	40.35	43.27	40.10	40.75	40.75	-0.24%	51,776
Feb 10, 2026	40.79	42.40	40.15	40.85	40.85	1.87%	47,446
Feb 9, 2026	40.00	41.00	39.28	40.10	40.10	0.83%	46,494
Feb 6, 2026	40.80	40.98	39.23	39.77	39.77	-0.60%	45,327