Skip to main content
CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
295.91
+4.39 (1.51%)
Apr 1, 2025, 4:00 PM EDT - Market closed

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025292.80296.14286.48292.29-0.26%33,566
Mar 31, 2025286.91295.41282.23291.52291.520.46%164,479
Mar 28, 2025295.90295.90286.75290.19290.19-1.99%53,884
Mar 27, 2025298.20299.90294.82296.08296.08-1.23%95,565
Mar 26, 2025307.43314.79298.62299.76299.76-2.29%101,800
Mar 25, 2025304.85308.56294.27306.80306.801.55%120,372
Mar 24, 2025297.18302.55296.66302.13302.133.19%119,767
Mar 21, 2025290.77293.23283.78292.79292.790.04%453,570
Mar 20, 2025287.65294.62286.40292.66292.660.42%143,580
Mar 19, 2025285.01293.19283.59291.44291.441.86%143,798
Mar 18, 2025293.82293.82284.08286.11286.11-2.30%165,420
Mar 17, 2025289.57294.42289.09292.84292.840.63%153,482
Mar 14, 2025285.81291.45285.73291.01291.012.55%152,465
Mar 13, 2025291.18291.18283.58283.77283.77-2.62%97,923
Mar 12, 2025296.72299.15289.10291.40291.40-0.94%117,356
Mar 11, 2025293.38298.43290.22294.16294.160.57%110,547
Mar 10, 2025298.21301.96287.98292.48292.48-2.98%124,265
Mar 7, 2025299.05302.00292.09301.45301.450.44%72,140
Mar 6, 2025302.57302.57295.85300.13300.13-1.36%89,303
Mar 5, 2025303.39306.59302.43304.26304.260.81%142,715
Mar 4, 2025301.68307.70293.05301.81301.81-0.73%165,443
Mar 3, 2025308.25308.96302.37304.02304.02-0.68%216,964
Feb 28, 2025298.47306.66298.14306.09306.092.73%174,427
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