Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
452.52
+3.56 (0.79%)
Jun 6, 2025, 4:00 PM - Market closed
Curtiss-Wright Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 451.85 | 455.22 | 443.04 | 452.52 | 452.52 | 0.79% | 275,289 |
Jun 5, 2025 | 448.92 | 450.01 | 445.00 | 448.96 | 448.96 | 0.42% | 204,299 |
Jun 4, 2025 | 449.03 | 449.03 | 444.44 | 447.08 | 447.08 | 0.06% | 190,212 |
Jun 3, 2025 | 448.58 | 451.20 | 443.15 | 446.79 | 446.79 | 0.81% | 330,369 |
Jun 2, 2025 | 440.23 | 444.62 | 435.35 | 443.22 | 443.22 | 0.71% | 264,903 |
May 30, 2025 | 440.23 | 441.41 | 435.35 | 440.11 | 440.11 | -0.19% | 440,288 |
May 29, 2025 | 449.36 | 452.34 | 435.49 | 440.96 | 440.96 | -1.93% | 549,905 |
May 28, 2025 | 449.88 | 453.02 | 447.00 | 449.64 | 449.64 | 0.69% | 450,015 |
May 27, 2025 | 433.66 | 447.29 | 433.12 | 446.58 | 446.58 | 4.23% | 391,595 |
May 23, 2025 | 413.35 | 430.07 | 413.35 | 428.45 | 428.45 | 3.01% | 379,860 |
May 22, 2025 | 413.22 | 419.10 | 412.92 | 415.93 | 415.93 | 0.12% | 249,169 |
May 21, 2025 | 418.00 | 423.77 | 413.50 | 415.43 | 415.43 | -0.86% | 431,571 |
May 20, 2025 | 415.71 | 420.35 | 415.71 | 419.04 | 419.04 | 0.24% | 252,344 |
May 19, 2025 | 407.18 | 418.31 | 405.70 | 418.03 | 418.03 | 1.93% | 246,641 |
May 16, 2025 | 407.00 | 410.35 | 405.44 | 410.11 | 410.11 | 0.74% | 214,077 |
May 15, 2025 | 402.08 | 407.92 | 401.01 | 407.11 | 407.11 | 1.32% | 321,870 |
May 14, 2025 | 400.00 | 404.40 | 396.56 | 401.82 | 401.82 | 1.69% | 364,780 |
May 13, 2025 | 389.03 | 399.25 | 386.95 | 395.15 | 395.15 | 2.01% | 442,148 |
May 12, 2025 | 392.95 | 392.95 | 370.50 | 387.37 | 387.37 | 0.72% | 301,951 |
May 9, 2025 | 381.50 | 385.20 | 375.87 | 384.60 | 384.60 | 1.74% | 281,219 |
May 8, 2025 | 365.00 | 386.81 | 359.48 | 378.03 | 378.03 | 4.41% | 397,141 |
May 7, 2025 | 363.05 | 366.00 | 361.35 | 362.05 | 362.05 | -0.34% | 307,318 |
May 6, 2025 | 355.26 | 365.22 | 352.03 | 363.29 | 363.29 | 0.93% | 245,554 |
May 5, 2025 | 356.28 | 360.56 | 354.76 | 359.93 | 359.93 | 0.63% | 237,500 |
May 2, 2025 | 357.61 | 360.74 | 352.95 | 357.66 | 357.66 | 2.11% | 191,611 |
May 1, 2025 | 346.30 | 353.80 | 345.84 | 350.28 | 350.28 | 1.56% | 251,889 |
Apr 30, 2025 | 335.87 | 345.96 | 333.33 | 344.89 | 344.89 | 1.34% | 241,099 |
Apr 29, 2025 | 338.00 | 341.59 | 336.65 | 340.32 | 340.32 | 0.53% | 126,317 |
Apr 28, 2025 | 339.25 | 347.49 | 334.21 | 338.51 | 338.51 | 0.07% | 136,971 |
Apr 25, 2025 | 336.70 | 340.00 | 335.72 | 338.28 | 338.28 | 0.82% | 122,805 |
Apr 24, 2025 | 325.83 | 335.80 | 325.83 | 335.54 | 335.54 | 2.52% | 204,813 |
Apr 23, 2025 | 336.86 | 336.86 | 324.89 | 327.29 | 327.29 | 1.44% | 193,063 |
Apr 22, 2025 | 318.95 | 323.96 | 314.60 | 322.64 | 322.64 | 1.96% | 174,824 |
Apr 21, 2025 | 317.61 | 317.74 | 311.12 | 316.43 | 316.43 | -0.64% | 380,232 |
Apr 17, 2025 | 319.22 | 321.83 | 315.49 | 318.48 | 318.48 | -0.47% | 177,726 |
Apr 16, 2025 | 316.45 | 321.35 | 314.21 | 319.98 | 319.98 | -0.27% | 176,696 |
Apr 15, 2025 | 318.97 | 325.62 | 318.97 | 320.84 | 320.84 | 0.97% | 165,354 |
Apr 14, 2025 | 320.00 | 320.38 | 311.86 | 317.75 | 317.75 | 0.35% | 166,313 |
Apr 11, 2025 | 309.99 | 318.81 | 305.85 | 316.65 | 316.65 | 1.10% | 179,062 |
Apr 10, 2025 | 313.05 | 319.04 | 301.74 | 313.21 | 313.21 | -2.91% | 227,880 |
Apr 9, 2025 | 289.78 | 326.34 | 286.71 | 322.59 | 322.59 | 10.20% | 425,022 |
Apr 8, 2025 | 299.58 | 310.48 | 287.22 | 292.74 | 292.74 | 1.66% | 685,372 |
Apr 7, 2025 | 272.90 | 297.87 | 266.88 | 287.97 | 287.97 | 1.69% | 554,771 |
Apr 4, 2025 | 290.90 | 290.90 | 276.80 | 283.18 | 283.18 | -6.51% | 325,532 |
Apr 3, 2025 | 312.80 | 316.90 | 301.67 | 302.91 | 302.91 | -7.02% | 258,560 |
Apr 2, 2025 | 317.00 | 331.28 | 317.00 | 325.77 | 325.77 | 1.03% | 187,498 |
Apr 1, 2025 | 317.27 | 324.28 | 314.45 | 322.46 | 322.46 | 1.64% | 192,809 |
Mar 31, 2025 | 311.10 | 319.03 | 306.60 | 317.27 | 317.27 | 0.15% | 299,623 |
Mar 28, 2025 | 323.45 | 325.96 | 314.97 | 316.80 | 316.80 | -2.63% | 258,104 |
Mar 27, 2025 | 328.47 | 328.73 | 323.16 | 325.36 | 325.36 | -1.39% | 259,450 |