Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
244.95
-4.42 (-1.77%)
Nov 7, 2025, 4:00 PM EST - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025246.70249.30240.93244.95244.95-1.77%133,597
Nov 6, 2025240.05252.84237.50249.37249.373.06%217,513
Nov 5, 2025240.91244.50238.27241.97241.971.62%149,524
Nov 4, 2025247.01252.81236.66238.11238.11-4.43%182,109
Nov 3, 2025251.82255.18244.04249.15249.15-0.51%200,125
Oct 31, 2025245.82256.03243.99250.42250.421.23%269,186
Oct 30, 2025250.00256.62243.59247.38247.111.35%253,259
Oct 29, 2025240.93249.72240.93244.08243.820.87%206,761
Oct 28, 2025243.38247.29241.72241.97241.71-1.24%89,703
Oct 27, 2025244.35247.54243.52245.01244.750.04%111,024
Oct 24, 2025245.09245.87240.14244.92244.661.17%87,740
Oct 23, 2025240.12244.22240.12242.09241.830.69%106,514
Oct 22, 2025243.77244.64239.15240.42240.16-1.33%100,795
Oct 21, 2025241.60247.20241.00243.67243.410.35%84,703
Oct 20, 2025242.58245.61239.99242.83242.571.91%100,557
Oct 17, 2025240.72244.58238.16238.27238.01-1.26%236,424
Oct 16, 2025241.29246.57239.04241.31241.05-0.34%119,228
Oct 15, 2025244.90245.45239.99242.13241.870.59%142,563
Oct 14, 2025230.96242.75230.96240.72240.462.06%109,231
Oct 13, 2025235.56237.85233.28235.87235.621.75%88,461
Oct 10, 2025238.10245.00230.45231.82231.57-3.32%132,141
Oct 9, 2025248.27248.27239.79239.79239.53-3.89%128,798
Oct 8, 2025246.05249.52242.85249.49249.222.63%154,497
Oct 7, 2025249.51249.51241.66243.09242.83-2.39%109,005
Oct 6, 2025250.52251.99247.62249.05248.78-0.30%124,241
Oct 3, 2025256.37259.25249.66249.79249.52-2.98%141,907
Oct 2, 2025251.19260.79251.08257.46257.182.09%275,454
Oct 1, 2025243.74254.67243.50252.20251.933.89%189,690
Sep 30, 2025238.49242.78238.49242.75242.490.96%130,983
Sep 29, 2025246.13246.13239.32240.43240.17-0.96%123,665
Sep 26, 2025242.09246.61240.26242.77242.510.07%113,600
Sep 25, 2025244.46245.94241.97242.59242.33-1.44%82,858
Sep 24, 2025251.17252.20245.91246.14245.88-2.76%81,827
Sep 23, 2025255.46260.40250.27253.13252.86-0.87%110,606
Sep 22, 2025257.86259.58251.74255.34255.07-0.58%131,735
Sep 19, 2025256.80258.64251.03256.83256.550.41%385,938
Sep 18, 2025247.18257.85244.75255.77255.503.91%137,957
Sep 17, 2025246.99252.27245.13246.15245.890.06%132,012
Sep 16, 2025251.46251.46243.44246.01245.75-1.40%107,389
Sep 15, 2025248.97251.36246.14249.50249.23-0.22%135,195
Sep 12, 2025252.25253.09249.60250.04249.77-1.88%101,531
Sep 11, 2025253.59257.11252.78254.84254.570.93%118,839
Sep 10, 2025252.16256.38249.09252.48252.21-0.08%166,015
Sep 9, 2025263.74264.97249.22252.68252.41-5.21%164,269
Sep 8, 2025266.31269.21262.74266.57266.280.37%121,748
Sep 5, 2025267.77270.31260.44265.58265.29-0.14%195,644
Sep 4, 2025267.02269.21262.85265.95265.660.71%202,861
Sep 3, 2025265.61268.96263.33264.08263.80-0.97%164,022
Sep 2, 2025268.37271.91264.96266.67266.38-2.51%182,357
Aug 29, 2025273.00274.92270.01273.54273.250.15%158,318