Skip to main content
CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
297.96
-7.31 (-2.39%)
Feb 27, 2025, 4:00 PM EST - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025305.27308.19296.76297.96297.96-2.39%144,525
Feb 26, 2025305.18309.44304.56305.27305.270.61%101,087
Feb 25, 2025299.57306.55299.57303.43303.431.35%114,172
Feb 24, 2025303.92305.00298.76299.38299.38-0.92%141,410
Feb 21, 2025314.47315.19300.82302.16302.16-2.65%87,208
Feb 20, 2025313.66313.66306.00310.37310.37-1.30%112,954
Feb 19, 2025316.14317.64312.28314.45314.45-1.57%93,833
Feb 18, 2025317.81323.55316.37319.48319.480.43%59,981
Feb 14, 2025317.41321.27315.20318.12318.120.22%108,020
Feb 13, 2025315.04318.10308.67317.41317.410.85%102,583
Feb 12, 2025318.57323.80313.80314.75314.75-2.96%153,499
Feb 11, 2025322.81325.05320.07324.36324.36-0.75%93,950
Feb 10, 2025327.47330.30324.00326.80326.800.50%135,987
Feb 7, 2025325.94327.85320.07325.19325.19-0.87%130,814
Feb 6, 2025326.29328.93322.72328.05328.050.92%87,851
Feb 5, 2025322.61329.15321.90325.05325.051.63%119,119
Feb 4, 2025321.50324.48318.76319.85319.85-0.77%79,430
Feb 3, 2025321.78326.81317.68322.32322.32-2.27%172,627
Jan 31, 2025324.68331.32316.57329.81329.810.52%243,635
Jan 30, 2025330.23339.99322.94328.10327.86-5.00%183,719
Jan 29, 2025354.25356.63343.95345.37345.12-3.40%169,265
Jan 28, 2025352.58359.32347.63357.51357.251.71%118,462
Jan 27, 2025361.01361.01346.97351.51351.25-4.22%177,340
Jan 24, 2025381.23382.40365.32367.00366.73-3.67%193,384
Jan 23, 2025389.11389.11379.64380.99380.71-2.05%82,836
Jan 22, 2025395.15396.30387.72388.95388.67-1.99%72,786
Jan 21, 2025395.31401.02395.31396.86396.571.70%90,342
Jan 17, 2025390.32393.35386.84390.21389.931.26%125,304
Jan 16, 2025380.80386.08378.40385.34385.061.30%78,846
Jan 15, 2025379.83381.42374.66380.41380.132.45%92,413
Jan 14, 2025366.59373.48361.57371.31371.041.50%181,748
Jan 13, 2025356.00366.27353.83365.84365.571.03%133,244
Jan 10, 2025353.41363.72353.41362.10361.840.35%107,433
Jan 8, 2025356.48361.49352.34360.84360.581.00%92,598
Jan 7, 2025357.86359.69348.34357.27357.010.24%110,733
Jan 6, 2025358.07361.83355.58356.42356.16-0.47%61,100
Jan 3, 2025353.80358.62352.17358.11357.851.87%52,236
Jan 2, 2025354.65358.66347.45351.52351.26-0.36%48,201
Dec 31, 2024356.00356.00350.90352.80352.54-0.33%48,559
Dec 30, 2024355.78356.83346.96353.98353.72-0.97%47,704
Dec 27, 2024360.58360.92352.24357.43357.17-1.72%70,356
Dec 26, 2024359.23364.50356.27363.67363.410.94%67,073
Dec 24, 2024357.18360.62357.08360.30360.040.82%25,997
Dec 23, 2024358.09359.53352.13357.36357.10-0.29%103,831
Dec 20, 2024350.80364.33348.30358.41358.15-0.14%228,510
Dec 19, 2024367.50373.47356.73358.90358.64-0.53%114,741
Dec 18, 2024381.50384.71360.22360.81360.55-4.98%128,146
Dec 17, 2024385.24385.24373.88379.74379.46-2.42%165,878
Dec 16, 2024387.15394.24387.15389.17388.890.13%75,563
Dec 13, 2024393.13395.87386.54388.68388.40-1.05%86,430
Dec 12, 2024398.63400.94392.03392.80392.51-1.88%123,029
Dec 11, 2024402.80406.90399.21400.34400.05-0.15%104,742
Dec 10, 2024397.74406.10394.61400.95400.660.64%93,433
Dec 9, 2024418.48419.27396.80398.41398.12-4.18%100,833
Dec 6, 2024414.17417.10409.40415.77415.471.42%72,128
Dec 5, 2024413.40414.36408.06409.94409.64-1.27%63,419
Dec 4, 2024419.56423.88409.56415.20414.90-1.00%99,851
Dec 3, 2024414.91425.12413.50419.39419.090.72%63,746
Dec 2, 2024422.69425.16412.42416.41416.11-1.42%112,069
Nov 29, 2024421.12425.49421.12422.39422.081.24%44,165
Nov 27, 2024426.75427.81413.24417.23416.93-1.50%82,157
Nov 26, 2024430.00430.84422.64423.58423.27-1.95%110,597
Nov 25, 2024427.51436.50427.16432.01431.701.25%130,073
Nov 22, 2024418.16427.19415.28426.66426.352.65%161,931
Nov 21, 2024412.84420.40410.15415.66415.360.88%83,889
Nov 20, 2024417.99419.48410.61412.03411.73-1.07%87,057
Nov 19, 2024403.94417.97403.94416.48416.181.64%73,960
Nov 18, 2024411.86413.09403.17409.76409.461.43%70,157
Nov 15, 2024408.96408.96402.02403.98403.69-0.93%60,310
Nov 14, 2024413.72420.29405.84407.79407.49-1.63%73,764
Nov 13, 2024422.35428.47413.61414.55414.25-0.84%87,433
Nov 12, 2024421.97427.81415.84418.07417.77-1.17%93,623
Nov 11, 2024424.79425.14420.21423.00422.690.70%62,290
Nov 8, 2024417.09422.09412.01420.05419.751.13%131,014
Nov 7, 2024413.26418.17404.83415.34415.042.92%157,654
Nov 6, 2024397.98407.34397.98403.54403.256.55%157,602
Nov 5, 2024365.60379.93365.60378.75378.484.01%92,988
Nov 4, 2024357.80365.09357.80364.15363.891.59%63,773
Nov 1, 2024356.78362.92356.78358.45358.191.52%142,879
Oct 31, 2024355.34359.60350.23353.10352.84-1.94%145,135
Oct 30, 2024367.30385.00356.39360.09359.83-0.85%201,850
Oct 29, 2024362.46363.34360.21363.18362.92-0.75%187,312
Oct 28, 2024367.05370.45365.62365.94365.67-0.30%114,280
Oct 25, 2024368.69371.57362.48367.05366.780.56%131,596
Oct 24, 2024380.38380.38363.80365.02364.52-4.30%312,587
Oct 23, 2024387.83388.00379.62381.44380.91-2.16%99,122
Oct 22, 2024393.28394.99389.15389.85389.31-0.75%121,768
Oct 21, 2024391.60394.15388.47392.79392.250.30%70,274
Oct 18, 2024391.77396.47390.00391.63391.090.12%78,302
Oct 17, 2024390.72395.66388.02391.16390.62-0.33%111,040
Oct 16, 2024395.22398.80392.07392.44391.90-0.31%106,605
Oct 15, 2024393.42397.42389.81393.68393.14-0.09%183,265
Oct 14, 2024389.36395.80387.48394.02393.481.12%108,450
Oct 11, 2024383.75390.53374.96389.65389.114.08%161,248
Oct 10, 2024373.25374.95369.80374.39373.87-0.97%107,485
Oct 9, 2024371.42378.49370.60378.06377.542.01%125,338
Oct 8, 2024373.97374.81369.12370.60370.09-0.48%111,627
Oct 7, 2024370.59376.14368.40372.37371.86-0.66%148,110
Oct 4, 2024370.27375.62369.16374.84374.322.96%120,992
Oct 3, 2024365.00367.07361.24364.08363.58-0.51%74,164