Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	670.00	673.19	667.88	668.13	-	0.55%	9,698
Jan 28, 2026	659.77	665.64	643.43	664.46	664.46	0.65%	182,488
Jan 27, 2026	651.56	662.89	645.01	660.18	660.18	1.62%	172,023
Jan 26, 2026	649.50	655.44	645.48	649.68	649.68	0.09%	173,137
Jan 23, 2026	656.68	656.68	641.55	649.08	649.08	-1.27%	187,148
Jan 22, 2026	667.82	667.82	643.00	657.42	657.42	-0.73%	261,186
Jan 21, 2026	653.49	666.20	646.03	662.25	662.25	1.82%	260,827
Jan 20, 2026	655.10	666.78	647.76	650.43	650.43	-2.02%	215,773
Jan 16, 2026	660.46	669.98	650.50	663.84	663.84	0.48%	221,580
Jan 15, 2026	641.96	662.99	641.00	660.66	660.66	3.77%	269,868
Jan 14, 2026	631.99	640.57	615.00	636.65	636.65	0.14%	290,294
Jan 13, 2026	630.00	639.77	627.03	635.74	635.74	1.78%	302,597
Jan 12, 2026	606.25	625.24	606.25	624.60	624.60	3.22%	237,178
Jan 9, 2026	589.54	607.83	588.23	605.10	605.10	3.86%	196,151
Jan 8, 2026	596.74	605.00	574.30	582.61	582.61	-0.10%	259,092
Jan 7, 2026	593.99	597.88	582.42	583.18	583.18	-1.69%	179,833
Jan 6, 2026	584.50	597.71	580.38	593.18	593.18	1.14%	210,593
Jan 5, 2026	578.84	598.93	578.84	586.49	586.49	2.47%	215,171
Jan 2, 2026	554.60	574.56	553.20	572.38	572.38	3.83%	162,308
Dec 31, 2025	559.68	560.40	550.59	551.27	551.27	-1.31%	119,096
Dec 30, 2025	563.89	563.89	556.12	558.58	558.58	-0.63%	144,993
Dec 29, 2025	562.06	568.00	560.07	562.13	562.13	-0.71%	158,067
Dec 26, 2025	567.68	569.92	563.88	566.17	566.17	-0.30%	125,701
Dec 24, 2025	570.00	571.15	557.10	567.89	567.89	-0.29%	94,349
Dec 23, 2025	567.32	575.00	565.07	569.54	569.54	0.26%	189,709
Dec 22, 2025	561.40	569.99	554.06	568.06	568.06	2.37%	223,328
Dec 19, 2025	543.85	558.00	541.22	554.90	554.90	2.30%	760,457
Dec 18, 2025	542.45	548.62	530.90	542.44	542.44	1.66%	231,967
Dec 17, 2025	544.00	545.52	528.92	533.58	533.58	-1.91%	269,644
Dec 16, 2025	544.03	546.80	532.76	543.95	543.95	-0.62%	222,923
Dec 15, 2025	549.00	550.82	541.56	547.36	547.36	0.33%	298,313
Dec 12, 2025	562.05	572.21	544.02	545.56	545.56	-4.17%	324,556
Dec 11, 2025	556.00	572.12	541.77	569.32	569.32	2.58%	330,486
Dec 10, 2025	539.04	561.74	535.27	555.01	555.01	2.96%	280,189
Dec 9, 2025	547.62	553.50	538.27	539.04	539.04	-1.59%	180,850
Dec 8, 2025	547.99	551.27	540.56	547.76	547.76	0.58%	166,689
Dec 5, 2025	550.22	553.63	535.00	544.60	544.60	-0.99%	243,747
Dec 4, 2025	535.55	556.87	535.55	550.03	550.03	2.64%	217,424
Dec 3, 2025	546.51	547.38	528.92	535.89	535.89	-2.10%	317,905
Dec 2, 2025	551.63	552.63	542.77	547.36	547.36	0.24%	198,504
Dec 1, 2025	557.83	560.41	544.63	546.05	546.05	-3.23%	229,333
Nov 28, 2025	566.03	567.13	557.56	564.29	564.29	0.24%	138,990
Nov 26, 2025	560.00	574.10	557.62	562.96	562.72	1.38%	290,556
Nov 25, 2025	546.97	556.49	538.00	555.28	555.04	1.63%	178,866
Nov 24, 2025	537.50	547.53	534.74	546.35	546.12	1.93%	222,412
Nov 21, 2025	534.59	539.74	521.66	536.00	535.77	0.04%	233,000
Nov 20, 2025	561.45	575.33	531.39	535.80	535.57	-2.22%	240,635
Nov 19, 2025	539.91	550.05	536.15	547.95	547.72	2.08%	199,767
Nov 18, 2025	539.95	543.58	530.28	536.81	536.58	-1.27%	216,157
Nov 17, 2025	553.13	559.57	539.67	543.73	543.50	-1.42%	241,614