Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
536.00
+0.20 (0.04%)
At close: Nov 21, 2025, 4:00 PM EST
535.55
-0.45 (-0.08%)
After-hours: Nov 21, 2025, 7:29 PM EST

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025534.59539.74521.66536.00536.000.04%230,216
Nov 20, 2025561.45575.33531.39535.80535.80-2.22%240,635
Nov 19, 2025539.91550.05536.15547.95547.952.08%199,767
Nov 18, 2025539.95543.58530.28536.81536.81-1.27%216,157
Nov 17, 2025553.13559.57539.67543.73543.73-1.42%241,614
Nov 14, 2025535.73554.27525.15551.56551.560.99%375,600
Nov 13, 2025575.75575.75540.82546.16546.16-5.45%479,799
Nov 12, 2025575.94582.00572.32577.65577.650.43%162,519
Nov 11, 2025584.68584.68572.75575.18575.18-2.25%171,648
Nov 10, 2025589.18596.20583.91588.42588.421.70%194,279
Nov 7, 2025569.49581.48556.22578.59578.590.46%253,487
Nov 6, 2025563.04589.05558.33575.95575.95-1.57%378,067
Nov 5, 2025581.66596.01570.00585.12585.12-0.15%444,402
Nov 4, 2025585.67596.12574.88586.02586.02-2.62%278,657
Nov 3, 2025599.46602.49587.89601.78601.781.02%303,293
Oct 31, 2025598.29602.44590.83595.73595.73-0.30%280,473
Oct 30, 2025595.26612.28595.26597.51597.51-0.68%282,352
Oct 29, 2025587.00604.47585.43601.63601.632.24%366,491
Oct 28, 2025595.00601.27579.74588.43588.432.65%438,143
Oct 27, 2025575.00581.99571.59573.23573.230.43%210,477
Oct 24, 2025560.00572.40560.00570.80570.802.13%180,802
Oct 23, 2025535.16563.28535.16558.88558.884.19%225,689
Oct 22, 2025555.76556.10531.00536.42536.42-3.01%323,713
Oct 21, 2025559.41564.58551.84553.08553.08-1.45%223,521
Oct 20, 2025553.33563.81547.81561.23561.232.95%165,164
Oct 17, 2025547.58552.31538.42545.17545.17-0.89%174,110
Oct 16, 2025560.46563.28547.99550.06550.06-1.17%249,476
Oct 15, 2025565.00575.07550.64556.55556.550.34%257,262
Oct 14, 2025544.39564.84543.73554.66554.660.70%259,707
Oct 13, 2025548.44555.16543.79550.80550.802.12%207,335
Oct 10, 2025555.33560.00538.54539.37539.37-2.79%210,497
Oct 9, 2025558.87561.00552.43554.83554.83-0.39%219,644
Oct 8, 2025546.02561.49546.02556.99556.993.07%244,152
Oct 7, 2025555.00558.00533.73540.38540.38-2.47%282,252
Oct 6, 2025542.35554.80539.78554.06554.062.98%258,252
Oct 3, 2025540.22544.91534.73538.01538.010.23%190,714
Oct 2, 2025545.61550.88534.35536.77536.77-1.03%233,981
Oct 1, 2025536.88550.00530.32542.33542.33-0.11%241,453
Sep 30, 2025531.58549.00530.00542.94542.942.31%283,391
Sep 29, 2025531.00538.37525.98530.68530.680.86%206,013
Sep 26, 2025520.52532.23520.52526.16526.161.82%238,136
Sep 25, 2025506.59518.98502.00516.73516.491.05%281,329
Sep 24, 2025518.85524.71509.41511.34511.10-1.32%168,194
Sep 23, 2025518.07528.44514.01518.20517.960.01%238,407
Sep 22, 2025513.00519.16509.41518.13517.890.66%172,545
Sep 19, 2025514.82518.10507.55514.72514.480.37%510,569
Sep 18, 2025498.69513.52498.69512.80512.563.02%173,380
Sep 17, 2025510.99518.84490.66497.76497.53-2.98%399,822
Sep 16, 2025519.96525.84512.64513.07512.83-1.10%361,712
Sep 15, 2025510.00524.33508.02518.78518.541.92%312,646