Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
275.21
-4.06 (-1.45%)
At close: Jul 20, 2026, 4:00 PM EDT
275.21
0.00 (0.00%)
After-hours: Jul 20, 2026, 7:00 PM EDT

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026282.67282.67273.66275.21275.21-1.45%140,311
Jul 17, 2026294.22305.96278.20279.27279.27-7.12%314,125
Jul 16, 2026292.05302.53292.05300.67300.672.23%132,451
Jul 15, 2026291.95301.36288.35294.10294.100.43%132,760
Jul 14, 2026292.13294.36287.81292.85292.853.46%152,914
Jul 13, 2026282.79289.21276.62283.06283.060.75%151,859
Jul 10, 2026271.35282.96271.35280.94280.943.25%109,826
Jul 9, 2026273.75274.87269.66272.11272.110.27%100,381
Jul 8, 2026268.71272.38265.87271.39271.39-0.05%255,214
Jul 7, 2026278.01278.74269.60271.53271.53-3.04%95,417
Jul 6, 2026276.08280.97272.95280.05280.051.42%92,571
Jul 2, 2026275.15278.23270.90276.12276.121.05%104,865
Jul 1, 2026278.07281.97273.00273.26273.26-1.81%157,533
Jun 30, 2026272.34279.15269.23278.30278.302.99%117,048
Jun 29, 2026278.73280.32266.93270.22270.22-4.38%165,105
Jun 26, 2026286.84287.47280.84282.61282.61-1.94%313,076
Jun 25, 2026283.47295.00282.62288.19288.192.76%96,619
Jun 24, 2026271.10284.50266.26280.46280.464.35%159,767
Jun 23, 2026273.40277.18268.48268.76268.76-2.04%101,997
Jun 22, 2026278.70279.64272.73274.36274.36-1.99%82,466
Jun 18, 2026273.63283.33273.63279.94279.943.41%273,287
Jun 17, 2026273.59281.00269.76270.70270.70-1.66%162,298
Jun 16, 2026274.89282.05274.26275.26275.260.95%104,225
Jun 15, 2026278.14288.37272.21272.66272.660.22%145,957
Jun 12, 2026276.73278.86272.02272.07272.07-0.93%140,765
Jun 11, 2026269.15276.00265.67274.62274.623.33%191,424
Jun 10, 2026279.18282.19264.01265.76265.76-4.48%158,380
Jun 9, 2026271.50278.75266.81278.21278.214.09%148,791
Jun 8, 2026265.18272.50265.18267.29267.290.35%92,860
Jun 5, 2026265.55269.54263.62266.37266.37-1.24%122,783
Jun 4, 2026275.88278.00269.46269.72269.72-0.54%80,498
Jun 3, 2026273.05277.51267.68271.18271.18-0.17%115,832
Jun 2, 2026269.45276.11269.11271.63271.631.24%94,510
Jun 1, 2026275.81275.81263.50268.29268.29-3.13%127,777
May 29, 2026279.68285.82276.50276.97276.97-2.57%153,044
May 28, 2026284.50286.99279.68284.28284.28-1.69%96,239
May 27, 2026276.28294.90276.28289.18289.183.43%128,581
May 26, 2026277.56304.97262.97279.59279.590.57%260,098
May 22, 2026267.12282.12263.08278.00278.005.82%167,580
May 21, 2026260.98264.58255.16262.72262.72-0.04%107,731
May 20, 2026256.14264.30255.71262.82262.822.86%84,870
May 19, 2026257.50259.90253.93255.51255.51-1.80%127,008
May 18, 2026257.47261.31254.66260.20260.201.65%123,191
May 15, 2026261.85264.42255.73255.97255.97-3.46%84,238
May 14, 2026263.65277.80259.78265.14265.142.03%126,782
May 13, 2026260.66262.58251.45259.87259.87-0.61%198,314
May 12, 2026274.01274.01255.06261.47261.47-4.60%197,172
May 11, 2026271.48277.56264.64274.09274.090.95%141,601
May 8, 2026279.25280.20268.92271.52271.52-2.25%147,624
May 7, 2026285.01287.99276.31277.76277.76-1.20%100,878