Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
696.99
+15.87 (2.33%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026693.75712.00692.38696.99696.992.33%401,442
Mar 31, 2026642.06681.66639.23681.12681.127.76%521,481
Mar 30, 2026667.99670.68625.65632.06632.06-4.75%276,061
Mar 27, 2026661.79674.90656.00663.56663.56-0.34%182,569
Mar 26, 2026690.72701.06663.76665.81665.81-5.19%219,496
Mar 25, 2026710.65716.72701.94702.25702.010.21%253,785
Mar 24, 2026683.56704.23676.39700.81700.571.78%317,753
Mar 23, 2026686.91708.16685.20688.54688.302.58%248,719
Mar 20, 2026681.21695.26660.00671.19670.96-2.95%664,602
Mar 19, 2026674.46698.86666.55691.62691.380.10%280,268
Mar 18, 2026681.29702.50674.58690.94690.701.67%267,871
Mar 17, 2026684.26693.00665.65679.58679.35-0.62%429,782
Mar 16, 2026665.86686.49665.16683.84683.614.24%352,177
Mar 13, 2026684.96695.46640.00656.02655.80-3.57%508,062
Mar 12, 2026679.23690.17665.36680.29680.06-1.77%292,193
Mar 11, 2026698.46706.44682.25692.58692.34-1.57%211,365
Mar 10, 2026703.94716.01700.13703.61703.37-0.40%251,056
Mar 9, 2026676.40707.11668.79706.46706.223.63%291,484
Mar 6, 2026664.00685.66660.00681.69681.460.44%261,022
Mar 5, 2026703.04710.19666.76678.68678.45-4.76%305,622
Mar 4, 2026705.50713.86694.71712.59712.351.51%282,743
Mar 3, 2026713.35714.04682.33701.99701.75-3.37%288,200
Mar 2, 2026716.21730.12703.50726.48726.233.73%361,091
Feb 27, 2026694.31710.00688.55700.33700.09-0.24%2,316,552
Feb 26, 2026701.45702.40677.30701.99701.750.47%207,708
Feb 25, 2026717.80719.05689.38698.72698.48-1.93%223,367
Feb 24, 2026694.65715.37690.01712.45712.211.89%219,982
Feb 23, 2026702.31715.00694.65699.24699.00-1.16%191,089
Feb 20, 2026698.56714.95696.73707.45707.210.70%243,588
Feb 19, 2026686.45706.39681.11702.55702.311.69%175,272
Feb 18, 2026690.70706.17681.10690.86690.620.42%196,551
Feb 17, 2026678.57698.76674.06688.00687.760.55%247,944
Feb 13, 2026680.70693.61670.99684.22683.991.96%300,566
Feb 12, 2026668.69709.99659.75671.06670.835.80%432,695
Feb 11, 2026655.00665.71633.25634.25634.03-1.74%363,973
Feb 10, 2026659.69662.95642.89645.50645.28-1.27%221,545
Feb 9, 2026649.76667.32645.00653.82653.600.69%261,058
Feb 6, 2026635.81655.11623.59649.32649.104.97%315,551
Feb 5, 2026616.58633.19606.95618.60618.39-1.01%308,511
Feb 4, 2026675.80677.60607.90624.93624.72-7.39%418,640
Feb 3, 2026677.62683.09658.49674.79674.561.63%252,415
Feb 2, 2026651.93665.21650.00663.99663.761.11%185,136
Jan 30, 2026654.98670.44653.19656.69656.47-1.09%216,133
Jan 29, 2026670.00673.19647.11663.90663.67-0.08%202,892
Jan 28, 2026659.77665.64643.43664.46664.230.65%182,525
Jan 27, 2026651.56662.89645.01660.18659.951.62%172,026
Jan 26, 2026649.50655.44645.48649.68649.460.09%173,143
Jan 23, 2026656.68656.68641.55649.08648.86-1.27%187,246
Jan 22, 2026667.82667.82643.00657.42657.20-0.73%261,247
Jan 21, 2026653.49666.20646.03662.25662.021.82%315,810