Plaza Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Feb 5, 2026	39.56	40.94	39.56	40.01	40.01	-0.67%	32,643
Feb 4, 2026	40.50	40.79	39.48	40.28	40.28	0.75%	54,675
Feb 3, 2026	40.00	41.88	39.27	39.98	39.98	1.55%	83,430
Feb 2, 2026	39.85	40.50	38.10	39.37	39.37	-1.20%	88,748
Feb 1, 2026	39.08	40.90	39.08	39.85	39.85	2.44%	56,365
Jan 30, 2026	43.00	43.23	37.56	38.90	38.90	-10.45%	199,097
Jan 29, 2026	37.80	46.00	37.00	43.44	43.44	13.21%	210,367
Jan 28, 2026	35.89	39.00	35.45	38.37	38.37	6.91%	51,753
Jan 27, 2026	35.54	36.50	34.73	35.89	35.89	0.98%	30,755
Jan 23, 2026	38.19	38.19	34.63	35.54	35.54	-3.13%	50,802
Jan 22, 2026	35.62	37.15	35.61	36.69	36.69	2.95%	50,805
Jan 21, 2026	37.00	38.34	35.31	35.64	35.64	-4.50%	83,747
Jan 20, 2026	38.58	39.78	37.11	37.32	37.32	-3.27%	52,695
Jan 19, 2026	39.03	39.98	38.16	38.58	38.58	-1.33%	46,963
Jan 16, 2026	39.40	39.97	38.83	39.10	39.10	-0.81%	45,082
Jan 14, 2026	39.00	39.92	39.00	39.42	39.42	-0.03%	30,048
Jan 13, 2026	39.98	39.98	38.99	39.43	39.43	0.82%	36,531
Jan 12, 2026	41.00	41.00	39.00	39.11	39.11	-1.41%	72,485
Jan 9, 2026	40.60	40.60	39.50	39.67	39.67	-1.73%	38,251
Jan 8, 2026	40.56	40.89	40.05	40.37	40.37	0.02%	39,865
Jan 7, 2026	40.45	41.07	39.90	40.36	40.36	0.17%	29,936
Jan 6, 2026	41.16	41.78	40.00	40.29	40.29	-2.37%	44,326
Jan 5, 2026	41.25	42.38	41.10	41.27	41.27	-1.90%	32,646
Jan 2, 2026	41.92	42.25	41.10	42.07	42.07	1.37%	29,558
Jan 1, 2026	41.90	42.26	41.20	41.50	41.50	-0.95%	29,714
Dec 31, 2025	41.75	42.46	41.50	41.90	41.90	-0.12%	40,832
Dec 30, 2025	41.40	42.30	40.40	41.95	41.95	3.61%	71,602
Dec 29, 2025	41.20	41.99	40.05	40.49	40.49	-3.20%	29,908
Dec 26, 2025	42.20	42.20	41.00	41.83	41.83	0.24%	34,179
Dec 24, 2025	41.54	41.99	40.64	41.73	41.73	0.46%	47,905
Dec 23, 2025	41.62	42.30	41.16	41.54	41.54	-0.29%	41,066
Dec 22, 2025	40.94	41.95	40.45	41.66	41.66	3.22%	73,983
Dec 19, 2025	39.75	40.83	39.75	40.36	40.36	1.94%	28,676
Dec 18, 2025	39.64	40.49	39.10	39.59	39.59	-0.13%	36,422
Dec 17, 2025	40.00	40.94	39.15	39.64	39.64	-2.10%	35,000
Dec 16, 2025	41.45	41.45	40.05	40.49	40.49	-1.79%	14,851
Dec 15, 2025	41.80	42.01	40.68	41.23	41.23	1.85%	43,107
Dec 12, 2025	40.44	40.88	39.75	40.48	40.48	3.05%	53,337
Dec 11, 2025	40.16	40.45	39.00	39.28	39.28	-0.38%	47,277
Dec 10, 2025	41.00	42.49	38.11	39.43	39.43	-3.43%	89,654
Dec 9, 2025	39.96	41.49	39.07	40.83	40.83	3.84%	78,769
Dec 8, 2025	41.20	41.20	39.00	39.32	39.32	-3.18%	49,013
Dec 5, 2025	41.27	41.50	40.10	40.61	40.61	-1.12%	54,966
Dec 4, 2025	40.60	42.09	40.01	41.07	41.07	2.62%	70,301
Dec 3, 2025	40.68	40.68	39.70	40.02	40.02	-0.30%	42,103
Dec 2, 2025	41.00	41.00	39.71	40.14	40.14	-1.28%	53,437