Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
295.35
+15.85 (5.67%)
At close: Nov 4, 2026, 4:00 PM EST
301.11
+5.76 (1.95%)
After-hours: Nov 4, 2026, 7:49 PM EST

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026287.70299.24285.21295.35295.355.67%154,944
Nov 3, 2026288.07292.58279.26279.50279.50-2.62%103,555
Nov 2, 2026291.02295.18285.09287.03287.030.30%131,592
Oct 30, 2026288.94298.02282.32286.16286.16-1.70%153,776
Oct 29, 2026291.17299.28283.74291.42291.12-0.36%224,540
Oct 28, 2026293.72306.66288.78292.47292.17-2.72%183,639
Oct 27, 2026301.52304.55294.16300.65300.340.61%136,362
Oct 26, 2026299.89301.34294.81298.82298.511.01%130,715
Oct 23, 2026292.37296.16288.13295.82295.520.38%158,312
Oct 22, 2026289.11295.55287.92294.69294.390.60%108,904
Oct 21, 2026294.80294.80289.48292.94292.641.09%96,100
Oct 20, 2026285.99293.85285.99289.77289.470.86%103,302
Oct 19, 2026292.41292.41285.55287.30287.00-0.36%78,414
Oct 16, 2026291.75298.32286.18288.35288.05-0.96%142,523
Oct 15, 2026288.72294.34285.85291.14290.840.88%75,466
Oct 14, 2026290.31294.00285.73288.59288.29-1.89%110,433
Oct 13, 2026291.73295.17285.81294.14293.841.84%117,895
Oct 12, 2026287.01291.57285.60288.83288.530.43%89,856
Oct 9, 2026287.01290.14283.82287.59287.290.34%79,517
Oct 8, 2026285.00290.01279.92286.62286.32-0.03%126,555
Oct 7, 2026290.85293.73283.81286.70286.40-3.43%92,781
Oct 6, 2026304.63306.08296.47296.89296.58-1.69%129,745
Oct 5, 2026297.74306.04295.45301.99301.68-0.23%141,701
Oct 2, 2026298.97306.07295.62302.69302.383.53%124,107
Oct 1, 2026286.89292.76285.33292.38292.081.49%120,807
Sep 30, 2026296.33300.38287.73288.08287.78-1.94%136,585
Sep 29, 2026297.13297.75291.96293.77293.47-0.56%96,742
Sep 28, 2026293.23297.42289.99295.41295.11-0.47%89,420
Sep 25, 2026295.61301.73294.14296.80296.490.80%85,267
Sep 24, 2026294.55297.30289.55294.45294.15-1.17%113,730
Sep 23, 2026305.34305.34297.69297.93297.62-1.71%102,777
Sep 22, 2026294.66304.35292.61303.12302.814.68%143,467
Sep 21, 2026290.49291.73284.60289.58289.280.66%118,422
Sep 18, 2026288.74289.85284.88287.68287.38-0.34%289,619
Sep 17, 2026295.88295.88283.71288.66288.360.30%144,521
Sep 16, 2026295.00295.00285.79287.80287.50-0.59%168,735
Sep 15, 2026295.01295.07288.11289.52289.22-1.23%127,290
Sep 14, 2026293.45299.98290.51293.13292.83-2.52%137,770
Sep 11, 2026294.98301.04290.35300.71300.403.09%156,357
Sep 10, 2026292.19293.69288.27291.70291.40-1.58%86,478
Sep 9, 2026301.75305.84294.32296.37296.06-2.18%89,597
Sep 8, 2026310.44313.33301.83302.96302.65-1.78%130,975
Sep 4, 2026303.86310.13303.86308.46308.140.95%97,158
Sep 3, 2026306.33309.14301.81305.57305.261.25%155,457
Sep 2, 2026300.06307.20297.12301.80301.490.33%169,420
Sep 1, 2026305.56315.15299.61300.82300.51-2.63%108,433
Aug 31, 2026317.61319.99307.67308.95308.63-3.00%126,769
Aug 28, 2026319.32323.39311.72318.50318.170.01%161,887
Aug 27, 2026321.31326.51318.08318.47318.14-1.41%139,307
Aug 26, 2026326.58328.42319.66323.03322.700.10%100,682