Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
351.29
+3.59 (1.03%)
Aug 11, 2026, 4:00 PM EDT - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026350.00355.48348.03351.29351.291.03%79,422
Aug 10, 2026349.92353.70342.59347.70347.70-0.85%96,701
Aug 7, 2026349.19354.71346.81350.68350.680.85%113,406
Aug 6, 2026329.82349.45329.82347.72347.720.49%224,403
Aug 5, 2026351.52351.52338.79346.03346.03-0.94%253,093
Aug 4, 2026344.86350.89340.66349.31349.311.59%224,999
Aug 3, 2026328.21348.51325.03343.84343.847.81%258,715
Jul 31, 2026321.18328.84311.12318.93318.931.86%211,208
Jul 30, 2026294.03319.25287.95313.40313.1014.96%224,185
Jul 29, 2026295.09295.09269.52272.61272.35-8.80%280,258
Jul 28, 2026296.63300.45294.41298.93298.641.87%124,075
Jul 27, 2026290.18308.50287.83293.43293.151.47%141,427
Jul 24, 2026291.66295.75288.60289.18288.90-0.38%117,072
Jul 23, 2026278.24292.54278.24290.29290.012.83%206,340
Jul 22, 2026277.67283.12277.67282.29282.021.90%125,824
Jul 21, 2026276.85280.04270.69277.03276.760.66%182,379
Jul 20, 2026282.67282.67273.66275.21274.95-1.45%140,326
Jul 17, 2026294.22305.96278.20279.27279.00-7.12%314,125
Jul 16, 2026292.05302.53292.05300.67300.382.23%132,451
Jul 15, 2026291.95301.36288.35294.10293.820.43%132,775
Jul 14, 2026292.13294.36287.81292.85292.573.46%152,914
Jul 13, 2026282.79289.21276.62283.06282.790.75%151,868
Jul 10, 2026271.35282.96271.35280.94280.673.25%109,826
Jul 9, 2026273.75274.87269.66272.11271.850.27%100,381
Jul 8, 2026268.71272.38265.87271.39271.13-0.05%255,214
Jul 7, 2026278.01278.74269.60271.53271.27-3.04%95,418
Jul 6, 2026276.08280.97272.95280.05279.781.42%92,571
Jul 2, 2026275.15278.23270.90276.12275.861.05%105,148
Jul 1, 2026278.07281.97273.00273.26273.00-1.81%157,537
Jun 30, 2026272.34279.15269.23278.30278.032.99%117,048
Jun 29, 2026278.73280.32266.93270.22269.96-4.38%165,201
Jun 26, 2026286.84287.47280.84282.61282.34-1.94%318,739
Jun 25, 2026283.47295.00282.62288.19287.912.76%96,619
Jun 24, 2026271.10284.50266.26280.46280.194.35%159,781
Jun 23, 2026273.40277.18268.48268.76268.50-2.04%102,000
Jun 22, 2026278.70279.64272.73274.36274.10-1.99%82,499
Jun 18, 2026273.63283.33273.63279.94279.673.41%281,672
Jun 17, 2026273.59281.00269.76270.70270.44-1.66%162,298
Jun 16, 2026274.89282.05274.26275.26275.000.95%108,264
Jun 15, 2026278.14288.37272.21272.66272.400.22%166,727
Jun 12, 2026276.73278.86272.02272.07271.81-0.93%140,772
Jun 11, 2026269.15276.00265.67274.62274.363.33%191,431
Jun 10, 2026279.18282.19264.01265.76265.51-4.48%158,380
Jun 9, 2026271.50278.75266.81278.21277.944.09%148,795
Jun 8, 2026265.18272.50265.18267.29267.030.35%92,860
Jun 5, 2026265.55269.54263.62266.37266.12-1.24%122,790
Jun 4, 2026275.88278.00269.46269.72269.46-0.54%80,499
Jun 3, 2026273.05277.51267.68271.18270.92-0.17%118,210
Jun 2, 2026269.45276.11269.11271.63271.371.24%94,511
Jun 1, 2026275.81275.81263.50268.29268.03-3.13%129,785