Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
498.99
-14.09 (-2.75%)
Sep 17, 2025, 3:36 PM EDT - Market open

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025510.99518.84490.66497.41--3.05%247,419
Sep 16, 2025519.96525.84512.64513.07513.07-1.10%361,712
Sep 15, 2025510.00524.33508.02518.78518.781.92%312,646
Sep 12, 2025509.79515.00505.20508.99508.99-0.41%275,250
Sep 11, 2025502.65515.00495.74511.10511.103.15%384,294
Sep 10, 2025482.98495.48481.70495.48495.482.86%230,306
Sep 9, 2025483.37487.77474.92481.72481.72-0.52%173,649
Sep 8, 2025484.72488.38473.19484.23484.230.53%174,307
Sep 5, 2025483.29484.72465.51481.69481.690.12%207,993
Sep 4, 2025478.61481.84476.29481.09481.090.66%325,909
Sep 3, 2025483.03485.17474.04477.94477.94-0.91%160,064
Sep 2, 2025473.82482.93466.52482.35482.350.88%166,792
Aug 29, 2025485.71485.71474.49478.15478.15-1.59%166,637
Aug 28, 2025488.75489.45484.97485.89485.89-0.54%190,675
Aug 27, 2025489.84493.00487.05488.52488.52-0.53%216,479
Aug 26, 2025480.04491.55478.45491.10491.102.55%211,995
Aug 25, 2025481.02488.14478.18478.91478.91-0.42%138,264
Aug 22, 2025484.41491.77478.09480.93480.93-0.71%226,376
Aug 21, 2025480.67486.69480.52484.35484.350.80%138,031
Aug 20, 2025479.26481.45469.39480.50480.500.16%204,070
Aug 19, 2025489.44489.51478.19479.75479.75-2.81%255,088
Aug 18, 2025486.85494.35483.94493.63493.631.28%271,484
Aug 15, 2025490.13494.60484.00487.37487.37-0.97%300,609
Aug 14, 2025496.88500.00491.73492.15492.15-0.93%292,385
Aug 13, 2025504.66511.70486.99496.79496.79-0.97%421,261
Aug 12, 2025492.91502.51486.98501.65501.652.49%335,976
Aug 11, 2025472.19493.04469.00489.47489.473.61%460,580
Aug 8, 2025477.29485.00464.91472.43472.43-0.21%473,213
Aug 7, 2025508.86508.86466.03473.44473.44-7.04%787,694
Aug 6, 2025507.50512.80502.25509.32509.32-0.45%485,244
Aug 5, 2025497.93517.09497.93511.64511.643.07%735,703
Aug 4, 2025498.02505.43495.74496.42496.420.58%291,324
Aug 1, 2025480.44495.03470.00493.58493.580.69%310,028
Jul 31, 2025494.19496.75485.84490.22490.22-1.23%300,186
Jul 30, 2025493.01499.30489.91496.30496.300.82%375,885
Jul 29, 2025492.00495.00488.65492.25492.250.33%295,812
Jul 28, 2025489.45490.84481.63490.63490.631.18%236,749
Jul 25, 2025481.94486.60478.51484.90484.901.29%167,532
Jul 24, 2025481.39482.43476.45478.73478.73-0.20%172,338
Jul 23, 2025477.57485.00476.85479.67479.671.09%386,048
Jul 22, 2025476.50476.96463.00474.48474.48-1.16%250,122
Jul 21, 2025488.49489.86479.56480.06480.06-1.60%264,110
Jul 18, 2025486.07489.60483.32487.88487.880.78%199,288
Jul 17, 2025485.10491.71483.25484.10484.100.48%186,835
Jul 16, 2025481.60482.95474.50481.79481.790.21%252,081
Jul 15, 2025483.05486.61477.84480.79480.79-1.30%299,571
Jul 14, 2025476.57489.00471.87487.14487.142.93%301,086
Jul 11, 2025474.15476.94470.36473.27473.27-0.26%352,672
Jul 10, 2025482.18484.55466.93474.49474.49-1.88%313,269
Jul 9, 2025484.97486.00477.91483.56483.560.48%226,583