Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
384.60
+6.57 (1.74%)
At close: May 9, 2025, 4:00 PM
384.60
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025381.50385.20375.87384.60384.601.74%281,219
May 8, 2025365.00386.81359.48378.03378.034.41%397,141
May 7, 2025363.05366.00361.35362.05362.05-0.34%307,318
May 6, 2025355.26365.22352.03363.29363.290.93%245,554
May 5, 2025356.28360.56354.76359.93359.930.63%237,500
May 2, 2025357.61360.74352.95357.66357.662.11%191,611
May 1, 2025346.30353.80345.84350.28350.281.56%251,889
Apr 30, 2025335.87345.96333.33344.89344.891.34%241,099
Apr 29, 2025338.00341.59336.65340.32340.320.53%126,317
Apr 28, 2025339.25347.49334.21338.51338.510.07%136,971
Apr 25, 2025336.70340.00335.72338.28338.280.82%122,805
Apr 24, 2025325.83335.80325.83335.54335.542.52%204,813
Apr 23, 2025336.86336.86324.89327.29327.291.44%193,063
Apr 22, 2025318.95323.96314.60322.64322.641.96%174,824
Apr 21, 2025317.61317.74311.12316.43316.43-0.64%380,232
Apr 17, 2025319.22321.83315.49318.48318.48-0.47%177,726
Apr 16, 2025316.45321.35314.21319.98319.98-0.27%176,696
Apr 15, 2025318.97325.62318.97320.84320.840.97%165,354
Apr 14, 2025320.00320.38311.86317.75317.750.35%166,313
Apr 11, 2025309.99318.81305.85316.65316.651.10%179,062
Apr 10, 2025313.05319.04301.74313.21313.21-2.91%227,880
Apr 9, 2025289.78326.34286.71322.59322.5910.20%425,022
Apr 8, 2025299.58310.48287.22292.74292.741.66%685,372
Apr 7, 2025272.90297.87266.88287.97287.971.69%554,771
Apr 4, 2025290.90290.90276.80283.18283.18-6.51%325,532
Apr 3, 2025312.80316.90301.67302.91302.91-7.02%258,560
Apr 2, 2025317.00331.28317.00325.77325.771.03%187,498
Apr 1, 2025317.27324.28314.45322.46322.461.64%192,809
Mar 31, 2025311.10319.03306.60317.27317.270.15%299,623
Mar 28, 2025323.45325.96314.97316.80316.80-2.63%258,104
Mar 27, 2025328.47328.73323.16325.36325.36-1.39%259,450
Mar 26, 2025339.13341.39328.89329.94329.73-2.81%230,886
Mar 25, 2025335.61340.58334.85339.49339.270.97%177,418
Mar 24, 2025329.83338.28329.83336.24336.023.36%172,318
Mar 21, 2025324.79325.77321.68325.31325.10-0.66%680,380
Mar 20, 2025326.89331.58325.55327.46327.25-1.09%189,080
Mar 19, 2025322.77334.19322.77331.08330.872.12%224,547
Mar 18, 2025325.84329.36322.36324.21324.00-1.42%324,932
Mar 17, 2025320.82331.49320.82328.89328.681.93%302,230
Mar 14, 2025317.22322.84314.93322.66322.452.71%172,833
Mar 13, 2025313.76315.69310.97314.15313.95-188,862
Mar 12, 2025315.99317.35309.15314.15313.951.00%225,174
Mar 11, 2025305.48314.60302.78311.04310.842.04%323,728
Mar 10, 2025308.44312.83301.06304.82304.62-3.15%269,997
Mar 7, 2025313.25316.23304.39314.73314.530.34%255,613
Mar 6, 2025318.40321.70312.43313.65313.45-3.16%359,002
Mar 5, 2025312.46324.49312.41323.87323.663.64%321,399
Mar 4, 2025311.31318.36304.91312.51312.31-0.90%275,267
Mar 3, 2025322.91324.99312.31315.36315.16-1.96%266,367
Feb 28, 2025316.31322.49313.90321.66321.451.85%271,548