Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
238.27
-3.04 (-1.26%)
At close: Oct 17, 2025, 4:00 PM EDT
238.18
-0.09 (-0.04%)
After-hours: Oct 17, 2025, 7:43 PM EDT

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025240.72244.58238.16238.27238.27-1.26%236,424
Oct 16, 2025241.29246.57239.04241.31241.31-0.34%119,228
Oct 15, 2025244.90245.45239.99242.13242.130.59%142,563
Oct 14, 2025230.96242.75230.96240.72240.722.06%109,231
Oct 13, 2025235.56237.85233.28235.87235.871.75%88,461
Oct 10, 2025238.10245.00230.45231.82231.82-3.32%132,141
Oct 9, 2025248.27248.27239.79239.79239.79-3.89%128,798
Oct 8, 2025246.05249.52242.85249.49249.492.63%154,497
Oct 7, 2025249.51249.51241.66243.09243.09-2.39%109,005
Oct 6, 2025250.52251.99247.62249.05249.05-0.30%124,241
Oct 3, 2025256.37259.25249.66249.79249.79-2.98%141,907
Oct 2, 2025251.19260.79251.08257.46257.462.09%275,454
Oct 1, 2025243.74254.67243.50252.20252.203.89%189,690
Sep 30, 2025238.49242.78238.49242.75242.750.96%130,983
Sep 29, 2025246.13246.13239.32240.43240.43-0.96%123,665
Sep 26, 2025242.09246.61240.26242.77242.770.07%113,600
Sep 25, 2025244.46245.94241.97242.59242.59-1.44%82,858
Sep 24, 2025251.17252.20245.91246.14246.14-2.76%81,827
Sep 23, 2025255.46260.40250.27253.13253.13-0.87%110,606
Sep 22, 2025257.86259.58251.74255.34255.34-0.58%131,735
Sep 19, 2025256.80258.64251.03256.83256.830.41%385,938
Sep 18, 2025247.18257.85244.75255.77255.773.91%137,957
Sep 17, 2025246.99252.27245.13246.15246.150.06%132,012
Sep 16, 2025251.46251.46243.44246.01246.01-1.40%107,389
Sep 15, 2025248.97251.36246.14249.50249.50-0.22%135,195
Sep 12, 2025252.25253.09249.60250.04250.04-1.88%101,531
Sep 11, 2025253.59257.11252.78254.84254.840.93%118,839
Sep 10, 2025252.16256.38249.09252.48252.48-0.08%166,015
Sep 9, 2025263.74264.97249.22252.68252.68-5.21%164,269
Sep 8, 2025266.31269.21262.74266.57266.570.37%121,748
Sep 5, 2025267.77270.31260.44265.58265.58-0.14%195,644
Sep 4, 2025267.02269.21262.85265.95265.950.71%202,861
Sep 3, 2025265.61268.96263.33264.08264.08-0.97%164,022
Sep 2, 2025268.37271.91264.96266.67266.67-2.51%182,357
Aug 29, 2025273.00274.92270.01273.54273.540.15%158,318
Aug 28, 2025271.35273.16266.07273.13273.131.15%201,431
Aug 27, 2025265.83272.48262.58270.02270.020.49%139,485
Aug 26, 2025266.89269.39265.82268.70268.700.83%103,797
Aug 25, 2025272.21272.21265.60266.48266.48-2.27%105,664
Aug 22, 2025260.55275.70258.56272.67272.675.93%164,698
Aug 21, 2025260.00262.98256.79257.40257.40-1.85%216,305
Aug 20, 2025269.67269.67260.00262.25262.25-0.96%235,590
Aug 19, 2025260.41266.89258.28264.80264.801.57%88,282
Aug 18, 2025259.04262.82256.89260.70260.700.44%84,030
Aug 15, 2025266.62269.40255.18259.56259.56-2.39%152,913
Aug 14, 2025283.14286.11265.90265.91265.91-7.22%346,526
Aug 13, 2025276.24286.60276.24286.60286.603.75%239,728
Aug 12, 2025266.32277.14265.12276.24276.244.05%172,381
Aug 11, 2025262.10265.57261.08265.50265.501.51%184,284
Aug 8, 2025258.96263.31257.74261.56261.561.31%181,226