CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
363.67
+3.37 (0.94%)
Dec 26, 2024, 4:00 PM EST - Market closed
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 359.23 | 364.50 | 356.27 | 363.67 | 363.67 | 0.94% | 67,073 |
| Dec 24, 2024 | 357.18 | 360.62 | 357.08 | 360.30 | 360.30 | 0.82% | 25,997 |
| Dec 23, 2024 | 358.09 | 359.53 | 352.13 | 357.36 | 357.36 | -0.29% | 103,831 |
| Dec 20, 2024 | 350.80 | 364.33 | 348.30 | 358.41 | 358.41 | -0.14% | 228,510 |
| Dec 19, 2024 | 367.50 | 373.47 | 356.73 | 358.90 | 358.90 | -0.53% | 114,741 |
| Dec 18, 2024 | 381.50 | 384.71 | 360.22 | 360.81 | 360.81 | -4.98% | 128,146 |
| Dec 17, 2024 | 385.24 | 385.24 | 373.88 | 379.74 | 379.74 | -2.42% | 165,878 |
| Dec 16, 2024 | 387.15 | 394.24 | 387.15 | 389.17 | 389.17 | 0.13% | 75,563 |
| Dec 13, 2024 | 393.13 | 395.87 | 386.54 | 388.68 | 388.68 | -1.05% | 86,430 |
| Dec 12, 2024 | 398.63 | 400.94 | 392.03 | 392.80 | 392.80 | -1.88% | 123,029 |
| Dec 11, 2024 | 402.80 | 406.90 | 399.21 | 400.34 | 400.34 | -0.15% | 104,742 |
| Dec 10, 2024 | 397.74 | 406.10 | 394.61 | 400.95 | 400.95 | 0.64% | 93,433 |
| Dec 9, 2024 | 418.48 | 419.27 | 396.80 | 398.41 | 398.41 | -4.18% | 100,833 |
| Dec 6, 2024 | 414.17 | 417.10 | 409.40 | 415.77 | 415.77 | 1.42% | 72,128 |
| Dec 5, 2024 | 413.40 | 414.36 | 408.06 | 409.94 | 409.94 | -1.27% | 63,419 |
| Dec 4, 2024 | 419.56 | 423.88 | 409.56 | 415.20 | 415.20 | -1.00% | 99,851 |
| Dec 3, 2024 | 414.91 | 425.12 | 413.50 | 419.39 | 419.39 | 0.72% | 63,746 |
| Dec 2, 2024 | 422.69 | 425.16 | 412.42 | 416.41 | 416.41 | -1.42% | 112,069 |
| Nov 29, 2024 | 421.12 | 425.49 | 421.12 | 422.39 | 422.39 | 1.24% | 44,165 |
| Nov 27, 2024 | 426.75 | 427.81 | 413.24 | 417.23 | 417.23 | -1.50% | 82,157 |
| Nov 26, 2024 | 430.00 | 430.84 | 422.64 | 423.58 | 423.58 | -1.95% | 110,597 |
| Nov 25, 2024 | 427.51 | 436.50 | 427.16 | 432.01 | 432.01 | 1.25% | 130,073 |
| Nov 22, 2024 | 418.16 | 427.19 | 415.28 | 426.66 | 426.66 | 2.65% | 161,931 |
| Nov 21, 2024 | 412.84 | 420.40 | 410.15 | 415.66 | 415.66 | 0.88% | 83,889 |
| Nov 20, 2024 | 417.99 | 419.48 | 410.61 | 412.03 | 412.03 | -1.07% | 87,057 |
| Nov 19, 2024 | 403.94 | 417.97 | 403.94 | 416.48 | 416.48 | 1.64% | 73,960 |
| Nov 18, 2024 | 411.86 | 413.09 | 403.17 | 409.76 | 409.76 | 1.43% | 70,157 |
| Nov 15, 2024 | 408.96 | 408.96 | 402.02 | 403.98 | 403.98 | -0.93% | 60,310 |
| Nov 14, 2024 | 413.72 | 420.29 | 405.84 | 407.79 | 407.79 | -1.63% | 73,764 |
| Nov 13, 2024 | 422.35 | 428.47 | 413.61 | 414.55 | 414.55 | -0.84% | 87,433 |
| Nov 12, 2024 | 421.97 | 427.81 | 415.84 | 418.07 | 418.07 | -1.17% | 93,623 |
| Nov 11, 2024 | 424.79 | 425.14 | 420.21 | 423.00 | 423.00 | 0.70% | 62,290 |
| Nov 8, 2024 | 417.09 | 422.09 | 412.01 | 420.05 | 420.05 | 1.13% | 131,014 |
| Nov 7, 2024 | 413.26 | 418.17 | 404.83 | 415.34 | 415.34 | 2.92% | 157,654 |
| Nov 6, 2024 | 397.98 | 407.34 | 397.98 | 403.54 | 403.54 | 6.55% | 157,602 |
| Nov 5, 2024 | 365.60 | 379.93 | 365.60 | 378.75 | 378.75 | 4.01% | 92,988 |
| Nov 4, 2024 | 357.80 | 365.09 | 357.80 | 364.15 | 364.15 | 1.59% | 63,773 |
| Nov 1, 2024 | 356.78 | 362.92 | 356.78 | 358.45 | 358.45 | 1.52% | 142,879 |
| Oct 31, 2024 | 355.34 | 359.60 | 350.23 | 353.10 | 353.10 | -1.94% | 145,135 |
| Oct 30, 2024 | 367.30 | 385.00 | 356.39 | 360.09 | 360.09 | -0.85% | 201,850 |
| Oct 29, 2024 | 362.46 | 363.34 | 360.21 | 363.18 | 363.18 | -0.75% | 187,312 |
| Oct 28, 2024 | 367.05 | 370.45 | 365.62 | 365.94 | 365.94 | -0.30% | 114,280 |
| Oct 25, 2024 | 368.69 | 371.57 | 362.48 | 367.05 | 367.05 | 0.56% | 131,596 |
| Oct 24, 2024 | 380.38 | 380.38 | 363.80 | 365.02 | 364.78 | -4.30% | 312,587 |
| Oct 23, 2024 | 387.83 | 388.00 | 379.62 | 381.44 | 381.19 | -2.16% | 99,122 |
| Oct 22, 2024 | 393.28 | 394.99 | 389.15 | 389.85 | 389.60 | -0.75% | 121,768 |
| Oct 21, 2024 | 391.60 | 394.15 | 388.47 | 392.79 | 392.53 | 0.30% | 70,274 |
| Oct 18, 2024 | 391.77 | 396.47 | 390.00 | 391.63 | 391.37 | 0.12% | 78,302 |
| Oct 17, 2024 | 390.72 | 395.66 | 388.02 | 391.16 | 390.90 | -0.33% | 111,040 |
| Oct 16, 2024 | 395.22 | 398.80 | 392.07 | 392.44 | 392.18 | -0.31% | 106,605 |
| Oct 15, 2024 | 393.42 | 397.42 | 389.81 | 393.68 | 393.42 | -0.09% | 183,265 |
| Oct 14, 2024 | 389.36 | 395.80 | 387.48 | 394.02 | 393.76 | 1.12% | 108,450 |
| Oct 11, 2024 | 383.75 | 390.53 | 374.96 | 389.65 | 389.40 | 4.08% | 161,248 |
| Oct 10, 2024 | 373.25 | 374.95 | 369.80 | 374.39 | 374.15 | -0.97% | 107,485 |
| Oct 9, 2024 | 371.42 | 378.49 | 370.60 | 378.06 | 377.81 | 2.01% | 125,338 |
| Oct 8, 2024 | 373.97 | 374.81 | 369.12 | 370.60 | 370.36 | -0.48% | 111,627 |
| Oct 7, 2024 | 370.59 | 376.14 | 368.40 | 372.37 | 372.13 | -0.66% | 148,110 |
| Oct 4, 2024 | 370.27 | 375.62 | 369.16 | 374.84 | 374.60 | 2.96% | 120,992 |
| Oct 3, 2024 | 365.00 | 367.07 | 361.24 | 364.08 | 363.84 | -0.51% | 74,164 |
| Oct 2, 2024 | 361.56 | 368.45 | 361.56 | 365.95 | 365.71 | 0.38% | 94,820 |
| Oct 1, 2024 | 366.65 | 371.21 | 360.70 | 364.56 | 364.32 | -0.50% | 125,941 |
| Sep 30, 2024 | 368.89 | 371.78 | 362.55 | 366.39 | 366.15 | -0.90% | 213,317 |
| Sep 27, 2024 | 371.76 | 377.38 | 368.50 | 369.72 | 369.48 | -0.25% | 189,288 |
| Sep 26, 2024 | 374.24 | 375.02 | 368.93 | 370.64 | 370.40 | 0.46% | 188,447 |
| Sep 25, 2024 | 366.97 | 371.52 | 366.35 | 368.94 | 368.70 | 0.54% | 197,405 |
| Sep 24, 2024 | 362.00 | 367.54 | 359.44 | 366.97 | 366.73 | 1.36% | 154,661 |
| Sep 23, 2024 | 358.30 | 366.47 | 358.30 | 362.06 | 361.82 | 0.98% | 263,166 |
| Sep 20, 2024 | 359.10 | 366.45 | 354.08 | 358.56 | 358.33 | -0.25% | 3,051,331 |
| Sep 19, 2024 | 361.98 | 362.11 | 354.60 | 359.45 | 359.22 | 1.99% | 330,790 |
| Sep 18, 2024 | 340.94 | 359.94 | 340.94 | 352.44 | 352.21 | 2.76% | 301,519 |
| Sep 17, 2024 | 341.56 | 344.33 | 337.27 | 342.96 | 342.74 | 0.81% | 193,488 |
| Sep 16, 2024 | 336.28 | 345.25 | 335.67 | 340.21 | 339.99 | 1.05% | 254,963 |
| Sep 13, 2024 | 331.63 | 338.30 | 328.18 | 336.67 | 336.45 | 2.61% | 205,615 |
| Sep 12, 2024 | 320.00 | 328.50 | 315.35 | 328.11 | 327.90 | 2.58% | 206,383 |
| Sep 11, 2024 | 316.88 | 321.17 | 310.41 | 319.85 | 319.64 | 0.70% | 258,991 |
| Sep 10, 2024 | 311.53 | 318.84 | 307.13 | 317.62 | 317.41 | 1.38% | 264,472 |
| Sep 9, 2024 | 299.00 | 315.91 | 297.68 | 313.29 | 313.09 | 9.93% | 850,206 |
| Sep 6, 2024 | 292.45 | 294.81 | 284.58 | 285.00 | 284.81 | -2.40% | 299,823 |
| Sep 5, 2024 | 291.44 | 296.00 | 282.61 | 292.01 | 291.82 | -7.81% | 699,978 |
| Sep 4, 2024 | 312.69 | 319.08 | 312.69 | 316.75 | 316.54 | 0.41% | 49,033 |
| Sep 3, 2024 | 335.93 | 336.22 | 315.29 | 315.47 | 315.26 | -6.56% | 85,800 |
| Aug 30, 2024 | 330.33 | 337.63 | 330.05 | 337.63 | 337.41 | 2.74% | 79,920 |
| Aug 29, 2024 | 326.23 | 332.67 | 324.52 | 328.61 | 328.40 | 1.04% | 46,690 |
| Aug 28, 2024 | 327.25 | 328.29 | 324.53 | 325.22 | 325.01 | -0.61% | 43,077 |
| Aug 27, 2024 | 324.41 | 328.04 | 323.01 | 327.23 | 327.02 | 0.24% | 54,692 |
| Aug 26, 2024 | 327.89 | 329.02 | 325.24 | 326.46 | 326.25 | 0.39% | 52,679 |
| Aug 23, 2024 | 315.30 | 325.38 | 315.30 | 325.18 | 324.97 | 3.81% | 74,693 |
| Aug 22, 2024 | 315.38 | 317.38 | 312.65 | 313.24 | 313.04 | -0.67% | 35,847 |
| Aug 21, 2024 | 310.51 | 316.68 | 310.51 | 315.34 | 315.13 | 2.24% | 47,809 |
| Aug 20, 2024 | 311.18 | 312.40 | 308.17 | 308.44 | 308.24 | -0.99% | 64,426 |
| Aug 19, 2024 | 310.63 | 312.54 | 307.76 | 311.53 | 311.33 | 0.57% | 135,742 |
| Aug 16, 2024 | 313.00 | 313.73 | 309.16 | 309.75 | 309.55 | -1.14% | 52,271 |
| Aug 15, 2024 | 312.70 | 315.72 | 311.82 | 313.31 | 313.11 | 2.14% | 87,162 |
| Aug 14, 2024 | 306.35 | 308.50 | 303.83 | 306.76 | 306.56 | 0.63% | 76,893 |
| Aug 13, 2024 | 303.86 | 306.11 | 301.65 | 304.85 | 304.65 | 0.96% | 117,781 |
| Aug 12, 2024 | 304.82 | 304.82 | 300.80 | 301.95 | 301.75 | -0.83% | 77,048 |
| Aug 9, 2024 | 309.27 | 310.90 | 302.92 | 304.48 | 304.28 | -1.94% | 115,899 |
| Aug 8, 2024 | 304.09 | 310.90 | 304.09 | 310.49 | 310.29 | 3.24% | 68,170 |
| Aug 7, 2024 | 305.95 | 307.50 | 297.91 | 300.76 | 300.56 | -0.81% | 104,919 |
| Aug 6, 2024 | 300.87 | 307.43 | 298.11 | 303.22 | 303.02 | 1.51% | 70,876 |