Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
361.45
-0.39 (-0.11%)
At close: Nov 20, 2024, 4:00 PM
363.00
+1.55 (0.43%)
Pre-market: Nov 21, 2024, 7:24 AM EST

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024363.47365.40357.99361.45361.45-0.11%202,185
Nov 19, 2024354.26364.09354.26361.84361.842.47%424,885
Nov 18, 2024357.09357.66350.41353.11353.11-1.46%277,315
Nov 15, 2024360.39361.70354.19358.35358.35-0.80%411,808
Nov 14, 2024384.39384.39356.03361.24361.24-6.27%568,214
Nov 13, 2024387.37390.42385.25385.42385.42-0.06%207,495
Nov 12, 2024390.29391.00383.88385.64385.64-0.99%330,098
Nov 11, 2024390.67393.40388.67389.49389.490.95%156,643
Nov 8, 2024378.45387.05377.43385.84385.842.27%178,656
Nov 7, 2024376.89381.33369.88377.27377.27-0.05%248,118
Nov 6, 2024380.68380.98371.08377.46377.464.74%279,755
Nov 5, 2024353.20361.86352.28360.37360.372.96%334,404
Nov 4, 2024347.80353.37347.35350.01350.010.34%247,956
Nov 1, 2024347.22350.50346.05348.82348.821.12%211,457
Oct 31, 2024360.16371.04344.31344.96344.96-2.48%384,707
Oct 30, 2024352.13355.21350.91353.74353.74-0.07%320,733
Oct 29, 2024348.66357.02347.05353.99353.991.26%264,312
Oct 28, 2024347.54352.38345.87349.58349.581.13%182,132
Oct 25, 2024346.97348.00343.45345.68345.680.40%188,682
Oct 24, 2024348.62349.88343.90344.31344.31-1.67%260,079
Oct 23, 2024351.71353.52347.02350.17350.17-0.53%256,284
Oct 22, 2024361.50362.94352.00352.05352.05-3.36%319,103
Oct 21, 2024366.17367.56361.71364.30364.30-0.01%246,662
Oct 18, 2024363.19365.50362.15364.34364.340.39%259,023
Oct 17, 2024361.79366.59360.91362.91362.910.65%283,319
Oct 16, 2024348.00360.96348.00360.55360.553.77%468,407
Oct 15, 2024348.76352.83347.00347.46347.46-0.08%209,558
Oct 14, 2024348.91349.95347.37347.75347.750.24%172,777
Oct 11, 2024341.09347.64341.09346.92346.921.95%141,426
Oct 10, 2024342.77342.98338.32340.29340.29-1.24%159,112
Oct 9, 2024337.65345.34337.65344.57344.571.91%245,080
Oct 8, 2024338.58338.76335.54338.12338.120.91%316,956
Oct 7, 2024337.50339.26333.75335.08335.08-0.72%207,192
Oct 4, 2024341.20342.23335.73337.50337.50-0.08%210,125
Oct 3, 2024338.53341.96336.97337.77337.77-0.22%250,922
Oct 2, 2024336.91341.18336.05338.51338.510.47%309,153
Oct 1, 2024327.83337.50327.69336.91336.912.50%341,952
Sep 30, 2024324.77329.76323.76328.69328.690.93%303,426
Sep 27, 2024326.77328.27324.34325.65325.65-0.15%255,403
Sep 26, 2024325.67329.67325.05326.13325.920.37%180,439
Sep 25, 2024328.22328.44323.74324.94324.73-0.73%232,356
Sep 24, 2024332.84333.53326.39327.34327.13-1.47%247,846
Sep 23, 2024328.50333.73326.96332.22332.011.13%302,786
Sep 20, 2024318.00328.83318.00328.50328.293.31%570,047
Sep 19, 2024317.67318.90313.23317.98317.781.40%501,085
Sep 18, 2024315.45318.97312.05313.60313.40-0.59%167,357
Sep 17, 2024312.92316.04310.02315.45315.250.98%279,583
Sep 16, 2024311.49313.69310.27312.39312.190.79%229,235
Sep 13, 2024304.60311.09304.60309.95309.752.01%287,578
Sep 12, 2024300.74306.09299.80303.84303.641.12%145,852
Sep 11, 2024296.58302.06290.97300.47300.281.49%196,798
Sep 10, 2024299.82299.82294.61296.07295.88-0.65%192,666
Sep 9, 2024295.96299.84293.83298.00297.811.45%221,853
Sep 6, 2024301.89303.69292.63293.75293.56-2.46%225,135
Sep 5, 2024302.82303.50300.43301.15300.96-0.55%143,853
Sep 4, 2024302.78305.82301.79302.82302.63-0.05%207,842
Sep 3, 2024314.66315.35302.20302.97302.78-4.08%366,820
Aug 30, 2024314.40316.30310.30315.86315.660.46%153,242
Aug 29, 2024311.30318.20311.30314.40314.200.72%182,798
Aug 28, 2024315.74317.64310.94312.16311.96-1.13%254,237
Aug 27, 2024313.12317.83311.22315.74315.540.59%403,520
Aug 26, 2024311.00316.03310.05313.90313.701.26%522,477
Aug 23, 2024306.25310.72305.43309.99309.791.91%257,137
Aug 22, 2024301.52304.92300.52304.17303.970.92%206,847
Aug 21, 2024299.12301.43297.81301.41301.220.96%91,526
Aug 20, 2024302.49302.74297.90298.54298.35-1.31%131,776
Aug 19, 2024301.44302.79300.16302.49302.300.42%107,439
Aug 16, 2024302.50303.57300.71301.22301.03-0.33%136,137
Aug 15, 2024300.00303.01298.00302.23302.040.98%142,129
Aug 14, 2024297.00299.61296.21299.29299.100.80%177,312
Aug 13, 2024299.10299.10291.95296.91296.72-0.59%209,174
Aug 12, 2024291.75298.95290.66298.66298.472.52%419,723
Aug 9, 2024288.88292.45286.44291.33291.141.63%399,361
Aug 8, 2024274.19286.81271.50286.66286.486.90%342,874
Aug 7, 2024271.37272.71266.78268.15267.98-0.15%332,915
Aug 6, 2024267.83272.48266.50268.54268.371.27%333,222
Aug 5, 2024266.95268.14258.85265.18265.01-3.91%266,299
Aug 2, 2024287.25287.25273.57275.98275.80-5.10%268,175
Aug 1, 2024295.52297.19289.57290.81290.62-1.32%419,124
Jul 31, 2024288.76297.53288.05294.70294.513.23%323,514
Jul 30, 2024283.60286.94283.60285.47285.291.54%270,449
Jul 29, 2024281.47283.42279.79281.14280.960.29%176,550
Jul 26, 2024280.35282.28278.58280.32280.140.55%158,346
Jul 25, 2024279.21283.99278.40278.78278.60-0.15%153,803
Jul 24, 2024283.24284.16278.86279.21279.03-1.70%165,043
Jul 23, 2024281.34286.12280.75284.04283.860.96%165,820
Jul 22, 2024277.04281.34275.17281.34281.161.55%299,532
Jul 19, 2024280.96281.49275.79277.04276.86-1.30%140,792
Jul 18, 2024284.19285.29279.44280.69280.51-0.99%159,864
Jul 17, 2024284.68288.44283.38283.49283.31-0.77%255,853
Jul 16, 2024277.16286.18277.16285.69285.513.56%240,066
Jul 15, 2024281.07282.50275.63275.88275.70-1.30%371,692
Jul 12, 2024283.84283.84279.35279.52279.34-0.80%232,338
Jul 11, 2024282.38283.84281.14281.76281.580.06%226,858
Jul 10, 2024275.12281.72273.99281.58281.402.71%217,889
Jul 9, 2024272.09276.24272.09274.15273.970.56%217,948
Jul 8, 2024272.24275.84271.28272.61272.430.51%170,730
Jul 5, 2024272.25272.48267.73271.24271.07-0.37%279,866
Jul 3, 2024271.73273.35270.95272.25272.080.22%134,163
Jul 2, 2024270.00272.87268.11271.65271.480.28%174,745