Skip to main content
CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
349.46
-17.54 (-4.78%)
Jan 27, 2025, 11:56 AM EST - Market open

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 2025381.23382.40365.32367.00367.00-3.67%193,384
Jan 23, 2025389.11389.11379.64380.99380.99-2.05%82,836
Jan 22, 2025395.15396.30387.72388.95388.95-1.99%72,786
Jan 21, 2025395.31401.02395.31396.86396.861.70%90,342
Jan 17, 2025390.32393.35386.84390.21390.211.26%125,304
Jan 16, 2025380.80386.08378.40385.34385.341.30%78,846
Jan 15, 2025379.83381.42374.66380.41380.412.45%92,413
Jan 14, 2025366.59373.48361.57371.31371.311.50%181,748
Jan 13, 2025356.00366.27353.83365.84365.841.03%133,244
Jan 10, 2025353.41363.72353.41362.10362.100.35%107,433
Jan 8, 2025356.48361.49352.34360.84360.841.00%92,598
Jan 7, 2025357.86359.69348.34357.27357.270.24%110,733
Jan 6, 2025358.07361.83355.58356.42356.42-0.47%61,100
Jan 3, 2025353.80358.62352.17358.11358.111.87%52,236
Jan 2, 2025354.65358.66347.45351.52351.52-0.36%48,201
Dec 31, 2024356.00356.00350.90352.80352.80-0.33%48,559
Dec 30, 2024355.78356.83346.96353.98353.98-0.97%47,704
Dec 27, 2024360.58360.92352.24357.43357.43-1.72%70,356
Dec 26, 2024359.23364.50356.27363.67363.670.94%67,073
Dec 24, 2024357.18360.62357.08360.30360.300.82%25,997
Dec 23, 2024358.09359.53352.13357.36357.36-0.29%103,831
Dec 20, 2024350.80364.33348.30358.41358.41-0.14%228,510
Dec 19, 2024367.50373.47356.73358.90358.90-0.53%114,741
Dec 18, 2024381.50384.71360.22360.81360.81-4.98%128,146
Dec 17, 2024385.24385.24373.88379.74379.74-2.42%165,878
Dec 16, 2024387.15394.24387.15389.17389.170.13%75,563
Dec 13, 2024393.13395.87386.54388.68388.68-1.05%86,430
Dec 12, 2024398.63400.94392.03392.80392.80-1.88%123,029
Dec 11, 2024402.80406.90399.21400.34400.34-0.15%104,742
Dec 10, 2024397.74406.10394.61400.95400.950.64%93,433
Dec 9, 2024418.48419.27396.80398.41398.41-4.18%100,833
Dec 6, 2024414.17417.10409.40415.77415.771.42%72,128
Dec 5, 2024413.40414.36408.06409.94409.94-1.27%63,419
Dec 4, 2024419.56423.88409.56415.20415.20-1.00%99,851
Dec 3, 2024414.91425.12413.50419.39419.390.72%63,746
Dec 2, 2024422.69425.16412.42416.41416.41-1.42%112,069
Nov 29, 2024421.12425.49421.12422.39422.391.24%44,165
Nov 27, 2024426.75427.81413.24417.23417.23-1.50%82,157
Nov 26, 2024430.00430.84422.64423.58423.58-1.95%110,597
Nov 25, 2024427.51436.50427.16432.01432.011.25%130,073
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