Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
588.43
+15.20 (2.65%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 595.00 | 601.27 | 579.74 | 588.43 | 588.43 | 2.65% | 438,143 |
| Oct 27, 2025 | 575.00 | 581.99 | 571.59 | 573.23 | 573.23 | 0.43% | 210,477 |
| Oct 24, 2025 | 560.00 | 572.40 | 560.00 | 570.80 | 570.80 | 2.13% | 180,802 |
| Oct 23, 2025 | 535.16 | 563.28 | 535.16 | 558.88 | 558.88 | 4.19% | 225,689 |
| Oct 22, 2025 | 555.76 | 556.10 | 531.00 | 536.42 | 536.42 | -3.01% | 323,713 |
| Oct 21, 2025 | 559.41 | 564.58 | 551.84 | 553.08 | 553.08 | -1.45% | 223,521 |
| Oct 20, 2025 | 553.33 | 563.81 | 547.81 | 561.23 | 561.23 | 2.95% | 165,164 |
| Oct 17, 2025 | 547.58 | 552.31 | 538.42 | 545.17 | 545.17 | -0.89% | 174,110 |
| Oct 16, 2025 | 560.46 | 563.28 | 547.99 | 550.06 | 550.06 | -1.17% | 249,476 |
| Oct 15, 2025 | 565.00 | 575.07 | 550.64 | 556.55 | 556.55 | 0.34% | 257,262 |
| Oct 14, 2025 | 544.39 | 564.84 | 543.73 | 554.66 | 554.66 | 0.70% | 259,707 |
| Oct 13, 2025 | 548.44 | 555.16 | 543.79 | 550.80 | 550.80 | 2.12% | 207,335 |
| Oct 10, 2025 | 555.33 | 560.00 | 538.54 | 539.37 | 539.37 | -2.79% | 210,497 |
| Oct 9, 2025 | 558.87 | 561.00 | 552.43 | 554.83 | 554.83 | -0.39% | 219,644 |
| Oct 8, 2025 | 546.02 | 561.49 | 546.02 | 556.99 | 556.99 | 3.07% | 244,152 |
| Oct 7, 2025 | 555.00 | 558.00 | 533.73 | 540.38 | 540.38 | -2.47% | 282,252 |
| Oct 6, 2025 | 542.35 | 554.80 | 539.78 | 554.06 | 554.06 | 2.98% | 258,252 |
| Oct 3, 2025 | 540.22 | 544.91 | 534.73 | 538.01 | 538.01 | 0.23% | 190,714 |
| Oct 2, 2025 | 545.61 | 550.88 | 534.35 | 536.77 | 536.77 | -1.03% | 233,981 |
| Oct 1, 2025 | 536.88 | 550.00 | 530.32 | 542.33 | 542.33 | -0.11% | 241,453 |
| Sep 30, 2025 | 531.58 | 549.00 | 530.00 | 542.94 | 542.94 | 2.31% | 283,391 |
| Sep 29, 2025 | 531.00 | 538.37 | 525.98 | 530.68 | 530.68 | 0.86% | 206,013 |
| Sep 26, 2025 | 520.52 | 532.23 | 520.52 | 526.16 | 526.16 | 1.82% | 238,136 |
| Sep 25, 2025 | 506.59 | 518.98 | 502.00 | 516.73 | 516.49 | 1.05% | 281,329 |
| Sep 24, 2025 | 518.85 | 524.71 | 509.41 | 511.34 | 511.11 | -1.32% | 168,194 |
| Sep 23, 2025 | 518.07 | 528.44 | 514.01 | 518.20 | 517.96 | 0.01% | 238,407 |
| Sep 22, 2025 | 513.00 | 519.16 | 509.41 | 518.13 | 517.89 | 0.66% | 172,545 |
| Sep 19, 2025 | 514.82 | 518.10 | 507.55 | 514.72 | 514.49 | 0.37% | 510,569 |
| Sep 18, 2025 | 498.69 | 513.52 | 498.69 | 512.80 | 512.57 | 3.02% | 173,380 |
| Sep 17, 2025 | 510.99 | 518.84 | 490.66 | 497.76 | 497.53 | -2.98% | 399,822 |
| Sep 16, 2025 | 519.96 | 525.84 | 512.64 | 513.07 | 512.84 | -1.10% | 361,712 |
| Sep 15, 2025 | 510.00 | 524.33 | 508.02 | 518.78 | 518.54 | 1.92% | 312,646 |
| Sep 12, 2025 | 509.79 | 515.00 | 505.20 | 508.99 | 508.76 | -0.41% | 275,250 |
| Sep 11, 2025 | 502.65 | 515.00 | 495.74 | 511.10 | 510.87 | 3.15% | 384,294 |
| Sep 10, 2025 | 482.98 | 495.48 | 481.70 | 495.48 | 495.25 | 2.86% | 230,306 |
| Sep 9, 2025 | 483.37 | 487.77 | 474.92 | 481.72 | 481.50 | -0.52% | 173,649 |
| Sep 8, 2025 | 484.72 | 488.38 | 473.19 | 484.23 | 484.01 | 0.53% | 174,307 |
| Sep 5, 2025 | 483.29 | 484.72 | 465.51 | 481.69 | 481.47 | 0.12% | 207,993 |
| Sep 4, 2025 | 478.61 | 481.84 | 476.29 | 481.09 | 480.87 | 0.66% | 325,909 |
| Sep 3, 2025 | 483.03 | 485.17 | 474.04 | 477.94 | 477.72 | -0.91% | 160,064 |
| Sep 2, 2025 | 473.82 | 482.93 | 466.52 | 482.35 | 482.13 | 0.88% | 166,792 |
| Aug 29, 2025 | 485.71 | 485.71 | 474.49 | 478.15 | 477.93 | -1.59% | 166,637 |
| Aug 28, 2025 | 488.75 | 489.45 | 484.97 | 485.89 | 485.67 | -0.54% | 190,675 |
| Aug 27, 2025 | 489.84 | 493.00 | 487.05 | 488.52 | 488.30 | -0.53% | 216,479 |
| Aug 26, 2025 | 480.04 | 491.55 | 478.45 | 491.10 | 490.88 | 2.55% | 211,995 |
| Aug 25, 2025 | 481.02 | 488.14 | 478.18 | 478.91 | 478.69 | -0.42% | 138,264 |
| Aug 22, 2025 | 484.41 | 491.77 | 478.09 | 480.93 | 480.71 | -0.71% | 226,376 |
| Aug 21, 2025 | 480.67 | 486.69 | 480.52 | 484.35 | 484.13 | 0.80% | 138,031 |
| Aug 20, 2025 | 479.26 | 481.45 | 469.39 | 480.50 | 480.28 | 0.16% | 204,070 |
| Aug 19, 2025 | 489.44 | 489.51 | 478.19 | 479.75 | 479.53 | -2.81% | 255,088 |