Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
320.43
+12.95 (4.21%)
At close: Jan 8, 2026, 4:00 PM EST
318.45
-1.98 (-0.62%)
Pre-market: Jan 9, 2026, 8:44 AM EST

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026304.82322.08302.38320.43320.434.21%204,861
Jan 7, 2026318.27319.73307.20307.48307.48-2.47%162,515
Jan 6, 2026304.16316.06300.00315.26315.262.45%159,274
Jan 5, 2026294.55310.73294.55307.71307.714.30%196,067
Jan 2, 2026293.53299.60290.86295.03295.030.51%97,677
Dec 31, 2025303.18303.18293.27293.53293.53-2.83%121,155
Dec 30, 2025304.02308.43301.05302.09302.09-1.14%92,830
Dec 29, 2025307.02307.32303.82305.57305.57-0.56%73,200
Dec 26, 2025309.23310.38305.00307.29307.29-0.26%71,740
Dec 24, 2025309.71311.08305.11308.08308.080.35%89,665
Dec 23, 2025311.41312.33306.37307.00307.00-1.55%102,901
Dec 22, 2025305.39317.51302.73311.84311.841.92%128,980
Dec 19, 2025308.85308.85301.77305.98305.980.17%265,466
Dec 18, 2025314.09317.50305.12305.47305.47-1.67%181,904
Dec 17, 2025309.79315.87309.07310.67310.67-0.23%246,005
Dec 16, 2025328.60328.60311.00311.39311.39-1.64%236,381
Dec 15, 2025321.56323.73315.05316.57316.57-0.80%242,483
Dec 12, 2025317.88321.11315.26319.11319.110.28%180,000
Dec 11, 2025311.79323.95311.79318.23318.232.34%138,155
Dec 10, 2025300.69313.17300.00310.95310.953.52%161,610
Dec 9, 2025301.99304.34282.16300.38300.381.52%168,433
Dec 8, 2025306.42307.00295.33295.88295.88-2.76%170,718
Dec 5, 2025300.70304.74297.52304.27304.271.38%155,660
Dec 4, 2025300.20303.86292.08300.13300.13-0.68%234,247
Dec 3, 2025288.30302.69284.70302.18302.189.01%265,648
Dec 2, 2025271.84280.70269.71277.21277.211.44%143,717
Dec 1, 2025268.62278.36267.14273.28273.280.52%230,470
Nov 28, 2025269.90272.80269.06271.87271.87-0.03%82,344
Nov 26, 2025268.67273.81268.67271.94271.940.65%186,343
Nov 25, 2025264.61270.58262.36270.19270.193.53%180,425
Nov 24, 2025258.42262.54257.18260.98260.980.76%203,569
Nov 21, 2025244.24259.81244.24259.00259.007.04%225,267
Nov 20, 2025244.03248.85240.06241.96241.96-0.44%176,743
Nov 19, 2025242.04243.98239.57243.04243.041.08%108,073
Nov 18, 2025240.54244.36239.88240.45240.45-0.36%143,315
Nov 17, 2025248.87254.94241.26241.31241.31-4.01%221,149
Nov 14, 2025242.56251.85242.56251.39251.391.98%224,696
Nov 13, 2025245.83250.38242.05246.51246.510.63%174,037
Nov 12, 2025249.18257.00243.04244.96244.96-1.87%180,385
Nov 11, 2025249.43250.99245.82249.63249.630.98%132,726
Nov 10, 2025249.61250.73242.20247.20247.200.92%124,246
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, 2025240.93249.72240.93244.08243.810.87%206,761
Oct 28, 2025243.38247.29241.72241.97241.71-1.24%89,703