Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 460.00
-14.00 (-2.95%)
At close: Oct 23, 2025
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.95% | 7 |
| Oct 22, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -1.25% | 7 |
| Oct 21, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3.00% | 7 |
| Oct 20, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.43% | 7 |
| Oct 17, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -2.52% | 7 |
| Oct 16, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 7 |
| Oct 15, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.28% | 7 |
| Oct 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.43% | 7 |
| Oct 13, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -2.09% | 7 |
| Oct 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0.42% | 7 |
| Oct 9, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 2.59% | 7 |
| Oct 8, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -1.69% | 7 |
| Oct 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 3.06% | 100 |
| Oct 6, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | 100 |
| Oct 3, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.43% | 100 |
| Oct 2, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.54% | 100 |
| Oct 1, 2025 | 458.00 | 472.00 | 458.00 | 472.00 | 472.00 | 4.89% | 100 |
| Sep 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | - |
| Sep 29, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 3.70% | 5 |
| Sep 26, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.46% | - |
| Sep 25, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.80 | -0.91% | - |
| Sep 24, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.79 | - | 88 |
| Sep 23, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.79 | 0.46% | 25 |
| Sep 22, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.80 | 0.46% | 1 |
| Sep 19, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.80 | 2.84% | 1 |
| Sep 18, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.80 | -2.31% | - |
| Sep 17, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.80 | -1.82% | 3 |
| Sep 16, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.79 | -3.08% | 175 |
| Sep 15, 2025 | 434.00 | 454.00 | 434.00 | 454.00 | 453.79 | 3.65% | 7 |
| Sep 12, 2025 | 434.00 | 438.00 | 434.00 | 438.00 | 437.79 | 3.79% | 15 |
| Sep 11, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.80 | 2.93% | 18 |
| Sep 10, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.81 | - | - |
| Sep 9, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.81 | - | 1 |
| Sep 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.81 | 4.59% | - |
| Sep 5, 2025 | 412.00 | 412.00 | 392.00 | 392.00 | 391.82 | -3.92% | 170 |
| Sep 4, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 407.81 | -0.97% | 4 |
| Sep 3, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.81 | 3.00% | - |
| Sep 2, 2025 | 408.00 | 408.00 | 400.00 | 400.00 | 399.81 | -1.48% | 3 |
| Sep 1, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.81 | -1.93% | - |
| Aug 29, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 413.81 | -0.48% | 130 |
| Aug 28, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 415.80 | -1.42% | 14 |
| Aug 27, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.80 | 1.44% | - |
| Aug 26, 2025 | 410.00 | 416.00 | 410.00 | 416.00 | 415.80 | 1.46% | 20 |
| Aug 25, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.81 | -1.44% | 46 |
| Aug 22, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.80 | 0.97% | - |
| Aug 21, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.81 | 0.49% | - |
| Aug 20, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.81 | -2.84% | 1 |
| Aug 19, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.80 | 1.44% | - |
| Aug 18, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.80 | -1.42% | 28 |
| Aug 15, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.80 | -0.94% | - |