Skip to main content
CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
426.66
+11.00 (2.65%)
Nov 22, 2024, 4:00 PM EST - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024418.16427.19415.28426.66426.662.65%161,931
Nov 21, 2024412.84420.40410.15415.66415.660.88%83,889
Nov 20, 2024417.99419.48410.61412.03412.03-1.07%87,057
Nov 19, 2024403.94417.97403.94416.48416.481.64%73,960
Nov 18, 2024411.86413.09403.17409.76409.761.43%70,157
Nov 15, 2024408.96408.96402.02403.98403.98-0.93%60,310
Nov 14, 2024413.72420.29405.84407.79407.79-1.63%73,764
Nov 13, 2024422.35428.47413.61414.55414.55-0.84%87,433
Nov 12, 2024421.97427.81415.84418.07418.07-1.17%93,623
Nov 11, 2024424.79425.14420.21423.00423.000.70%62,290
Nov 8, 2024417.09422.09412.01420.05420.051.13%131,014
Nov 7, 2024413.26418.17404.83415.34415.342.92%157,654
Nov 6, 2024397.98407.34397.98403.54403.546.55%157,602
Nov 5, 2024365.60379.93365.60378.75378.754.01%92,988
Nov 4, 2024357.80365.09357.80364.15364.151.59%63,773
Nov 1, 2024356.78362.92356.78358.45358.451.52%142,879
Oct 31, 2024355.34359.60350.23353.10353.10-1.94%145,135
Oct 30, 2024367.30385.00356.39360.09360.09-0.85%201,850
Oct 29, 2024362.46363.34360.21363.18363.18-0.75%187,312
Oct 28, 2024367.05370.45365.62365.94365.94-0.30%114,280
Oct 25, 2024368.69371.57362.48367.05367.050.56%131,596
Oct 24, 2024380.38380.38363.80365.02364.78-4.30%312,587
Oct 23, 2024387.83388.00379.62381.44381.19-2.16%99,122
Oct 22, 2024393.28394.99389.15389.85389.60-0.75%121,768
Oct 21, 2024391.60394.15388.47392.79392.530.30%70,274
Oct 18, 2024391.77396.47390.00391.63391.370.12%78,302
Oct 17, 2024390.72395.66388.02391.16390.90-0.33%111,040
Oct 16, 2024395.22398.80392.07392.44392.18-0.31%106,605
Oct 15, 2024393.42397.42389.81393.68393.42-0.09%183,265
Oct 14, 2024389.36395.80387.48394.02393.761.12%108,450
Oct 11, 2024383.75390.53374.96389.65389.404.08%161,248
Oct 10, 2024373.25374.95369.80374.39374.15-0.97%107,485
Oct 9, 2024371.42378.49370.60378.06377.812.01%125,338
Oct 8, 2024373.97374.81369.12370.60370.36-0.48%111,627
Oct 7, 2024370.59376.14368.40372.37372.13-0.66%148,110
Oct 4, 2024370.27375.62369.16374.84374.602.96%120,992
Oct 3, 2024365.00367.07361.24364.08363.84-0.51%74,164
Oct 2, 2024361.56368.45361.56365.95365.710.38%94,820
Oct 1, 2024366.65371.21360.70364.56364.32-0.50%125,941
Sep 30, 2024368.89371.78362.55366.39366.15-0.90%213,317
Sep 27, 2024371.76377.38368.50369.72369.48-0.25%189,288
Sep 26, 2024374.24375.02368.93370.64370.400.46%188,447
Sep 25, 2024366.97371.52366.35368.94368.700.54%197,405
Sep 24, 2024362.00367.54359.44366.97366.731.36%154,661
Sep 23, 2024358.30366.47358.30362.06361.820.98%263,166
Sep 20, 2024359.10366.45354.08358.56358.33-0.25%3,051,331
Sep 19, 2024361.98362.11354.60359.45359.221.99%330,790
Sep 18, 2024340.94359.94340.94352.44352.212.76%301,519
Sep 17, 2024341.56344.33337.27342.96342.740.81%193,488
Sep 16, 2024336.28345.25335.67340.21339.991.05%254,963
Sep 13, 2024331.63338.30328.18336.67336.452.61%205,615
Sep 12, 2024320.00328.50315.35328.11327.902.58%206,383
Sep 11, 2024316.88321.17310.41319.85319.640.70%258,991
Sep 10, 2024311.53318.84307.13317.62317.411.38%264,472
Sep 9, 2024299.00315.91297.68313.29313.099.93%850,206
Sep 6, 2024292.45294.81284.58285.00284.81-2.40%299,823
Sep 5, 2024291.44296.00282.61292.01291.82-7.81%699,978
Sep 4, 2024312.69319.08312.69316.75316.540.41%49,033
Sep 3, 2024335.93336.22315.29315.47315.26-6.56%85,800
Aug 30, 2024330.33337.63330.05337.63337.412.74%79,920
Aug 29, 2024326.23332.67324.52328.61328.401.04%46,690
Aug 28, 2024327.25328.29324.53325.22325.01-0.61%43,077
Aug 27, 2024324.41328.04323.01327.23327.020.24%54,692
Aug 26, 2024327.89329.02325.24326.46326.250.39%52,679
Aug 23, 2024315.30325.38315.30325.18324.973.81%74,693
Aug 22, 2024315.38317.38312.65313.24313.04-0.67%35,847
Aug 21, 2024310.51316.68310.51315.34315.132.24%47,809
Aug 20, 2024311.18312.40308.17308.44308.24-0.99%64,426
Aug 19, 2024310.63312.54307.76311.53311.330.57%135,742
Aug 16, 2024313.00313.73309.16309.75309.55-1.14%52,271
Aug 15, 2024312.70315.72311.82313.31313.112.14%87,162
Aug 14, 2024306.35308.50303.83306.76306.560.63%76,893
Aug 13, 2024303.86306.11301.65304.85304.650.96%117,781
Aug 12, 2024304.82304.82300.80301.95301.75-0.83%77,048
Aug 9, 2024309.27310.90302.92304.48304.28-1.94%115,899
Aug 8, 2024304.09310.90304.09310.49310.293.24%68,170
Aug 7, 2024305.95307.50297.91300.76300.56-0.81%104,919
Aug 6, 2024300.87307.43298.11303.22303.021.51%70,876
Aug 5, 2024292.90303.29285.81298.71298.52-2.67%86,766
Aug 2, 2024304.96310.99299.97306.91306.71-2.59%106,371
Aug 1, 2024322.00327.04303.66315.07314.86-2.88%130,690
Jul 31, 2024312.85325.75306.60324.42324.218.27%223,153
Jul 30, 2024300.51302.52298.39299.65299.45-0.03%80,284
Jul 29, 2024300.64304.20297.26299.74299.54-0.38%71,270
Jul 26, 2024296.98301.00295.62300.87300.673.14%105,714
Jul 25, 2024290.14297.91289.00291.71291.320.78%80,406
Jul 24, 2024298.74299.78289.10289.46289.07-3.13%89,178
Jul 23, 2024293.50299.16292.34298.81298.411.81%84,163
Jul 22, 2024285.17293.72284.39293.50293.103.22%109,839
Jul 19, 2024288.35289.46283.10284.34283.96-1.10%64,194
Jul 18, 2024291.44294.61286.49287.51287.12-1.63%87,350
Jul 17, 2024298.30300.96291.96292.28291.89-2.99%244,030
Jul 16, 2024291.39301.36291.39301.28300.874.57%99,868
Jul 15, 2024281.50288.32279.29288.10287.713.36%107,719
Jul 12, 2024280.71283.31277.56278.74278.360.23%96,535
Jul 11, 2024276.15281.48276.15278.09277.711.51%103,353
Jul 10, 2024272.86274.24270.71273.95273.581.12%59,849
Jul 9, 2024272.99273.90269.45270.91270.54-0.76%48,769
Jul 8, 2024272.65276.64272.11272.98272.610.39%76,745
Jul 5, 2024268.64272.60267.56271.93271.561.21%123,669