Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
478.73
-0.94 (-0.20%)
At close: Jul 24, 2025, 4:00 PM
475.00
-3.73 (-0.78%)
After-hours: Jul 24, 2025, 7:20 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2025490.50493.60476.55481.23481.23-2.07%306,337
Jul 7, 2025489.76493.95485.40491.40491.400.70%195,036
Jul 3, 2025479.89488.88475.95487.97487.971.73%130,150
Jul 2, 2025475.79480.88474.75479.65479.650.63%259,498
Jul 1, 2025485.51488.95469.65476.63476.63-2.44%321,488
Jun 30, 2025490.00490.71483.95488.55488.550.17%216,839
Jun 27, 2025483.00487.70480.93487.70487.701.02%399,325
Jun 26, 2025478.57483.38476.16482.78482.781.32%195,924
Jun 25, 2025478.08484.05474.29476.50476.500.10%238,208
Jun 24, 2025476.00477.94462.59476.02476.02-617,879
Jun 23, 2025466.00477.41463.42476.03476.031.97%349,655
Jun 20, 2025464.47468.70458.74466.84466.840.87%1,226,087
Jun 18, 2025472.48474.93460.54462.81462.81-1.83%562,418
Jun 17, 2025470.00473.68468.24471.45471.450.31%448,686
Jun 16, 2025476.02479.91468.93469.99469.99-0.70%463,378
Jun 13, 2025470.56478.99470.56473.32473.08-0.18%273,859
Jun 12, 2025468.95475.65467.01474.19473.950.53%238,351
Jun 11, 2025458.46471.75447.11471.71471.473.32%338,560
Jun 10, 2025459.11460.51443.00456.54456.31-0.77%619,068
Jun 9, 2025456.97463.38451.50460.06459.831.67%445,743
Jun 6, 2025451.85455.22443.04452.52452.290.79%275,313
Jun 5, 2025448.92450.01445.00448.96448.730.42%204,299
Jun 4, 2025449.03449.03444.44447.08446.850.06%190,212
Jun 3, 2025448.58451.20443.15446.79446.560.81%330,369
Jun 2, 2025440.23444.62435.35443.22442.990.71%264,903
May 30, 2025440.23441.41435.35440.11439.89-0.19%440,288
May 29, 2025449.36452.34435.49440.96440.74-1.93%549,905
May 28, 2025449.88453.02447.00449.64449.410.69%450,015
May 27, 2025433.66447.29433.12446.58446.354.23%391,595
May 23, 2025413.35430.07413.35428.45428.233.01%379,860
May 22, 2025413.22419.10412.92415.93415.720.12%249,169
May 21, 2025418.00423.77413.50415.43415.22-0.86%431,571
May 20, 2025415.71420.35415.71419.04418.830.24%252,344
May 19, 2025407.18418.31405.70418.03417.821.93%246,641
May 16, 2025407.00410.35405.44410.11409.900.74%214,077
May 15, 2025402.08407.92401.01407.11406.901.32%321,870
May 14, 2025400.00404.40396.56401.82401.621.69%364,780
May 13, 2025389.03399.25386.95395.15394.952.01%442,148