Skip to main content
CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
312.09
-2.21 (-0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025310.27315.27308.54312.09312.09-0.70%57,488
Apr 24, 2025305.15315.60298.84314.30314.033.32%91,013
Apr 23, 2025307.21314.34302.26304.21303.951.79%99,684
Apr 22, 2025296.09302.93296.09298.87298.612.64%102,893
Apr 21, 2025295.00295.00286.85291.18290.93-2.43%93,442
Apr 17, 2025294.69299.37293.60298.43298.171.04%68,468
Apr 16, 2025295.25298.13290.00295.36295.11-0.78%128,083
Apr 15, 2025296.21300.79294.59297.68297.42-0.47%106,180
Apr 14, 2025303.21305.58296.00299.08298.82-0.51%121,417
Apr 11, 2025284.46301.62281.22300.61300.356.60%144,092
Apr 10, 2025279.29283.59271.63282.00281.76-2.12%185,399
Apr 9, 2025253.74290.08250.15288.11287.8613.28%212,970
Apr 8, 2025267.82273.48250.05254.34254.12-3.69%189,946
Apr 7, 2025255.50275.42249.84264.08263.850.11%157,001
Apr 4, 2025257.11266.15250.02263.79263.56-2.38%205,150
Apr 3, 2025287.08288.97269.49270.23270.00-10.83%206,603
Apr 2, 2025290.74304.40290.74303.04302.782.41%77,510
Apr 1, 2025289.10296.15288.44295.91295.651.51%76,810
Mar 31, 2025286.91295.41282.23291.52291.270.46%164,479
Mar 28, 2025295.90295.90286.75290.19289.94-1.99%53,884
Mar 27, 2025298.20299.90294.82296.08295.82-1.23%95,565
Mar 26, 2025307.43314.79298.62299.76299.50-2.29%101,800
Mar 25, 2025304.85308.56294.27306.80306.541.55%120,372
Mar 24, 2025297.18302.55296.66302.13301.873.19%119,767
Mar 21, 2025290.77293.23283.78292.79292.540.04%453,570
Mar 20, 2025287.65294.62286.40292.66292.410.42%143,580
Mar 19, 2025285.01293.19283.59291.44291.191.86%143,798
Mar 18, 2025293.82293.82284.08286.11285.86-2.30%165,420
Mar 17, 2025289.57294.42289.09292.84292.590.63%153,482
Mar 14, 2025285.81291.45285.73291.01290.762.55%152,465
Mar 13, 2025291.18291.18283.58283.77283.53-2.62%97,923
Mar 12, 2025296.72299.15289.10291.40291.15-0.94%117,356
Mar 11, 2025293.38298.43290.22294.16293.910.57%110,547
Mar 10, 2025298.21301.96287.98292.48292.23-2.98%124,265
Mar 7, 2025299.05302.00292.09301.45301.190.44%72,140
Mar 6, 2025302.57302.57295.85300.13299.87-1.36%89,303
Mar 5, 2025303.39306.59302.43304.26304.000.81%142,715
Mar 4, 2025301.68307.70293.05301.81301.55-0.73%165,443
Mar 3, 2025308.25308.96302.37304.02303.76-0.68%216,964
Feb 28, 2025298.47306.66298.14306.09305.832.73%174,427
Feb 27, 2025305.27308.19296.76297.96297.70-2.39%144,525
Feb 26, 2025305.18309.44304.56305.27305.010.61%101,087
Feb 25, 2025299.57306.55299.57303.43303.171.35%114,172
Feb 24, 2025303.92305.00298.76299.38299.12-0.92%141,410
Feb 21, 2025314.47315.19300.82302.16301.90-2.65%87,208
Feb 20, 2025313.66313.66306.00310.37310.10-1.30%112,954
Feb 19, 2025316.14317.64312.28314.45314.18-1.57%93,833
Feb 18, 2025317.81323.55316.37319.48319.200.43%59,981
Feb 14, 2025317.41321.27315.20318.12317.850.22%108,020
Feb 13, 2025315.04318.10308.67317.41317.140.85%102,583