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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025595.00601.27579.74588.43588.432.65%438,143
Oct 27, 2025575.00581.99571.59573.23573.230.43%210,477
Oct 24, 2025560.00572.40560.00570.80570.802.13%180,802
Oct 23, 2025535.16563.28535.16558.88558.884.19%225,689
Oct 22, 2025555.76556.10531.00536.42536.42-3.01%323,713
Oct 21, 2025559.41564.58551.84553.08553.08-1.45%223,521
Oct 20, 2025553.33563.81547.81561.23561.232.95%165,164
Oct 17, 2025547.58552.31538.42545.17545.17-0.89%174,110
Oct 16, 2025560.46563.28547.99550.06550.06-1.17%249,476
Oct 15, 2025565.00575.07550.64556.55556.550.34%257,262
Oct 14, 2025544.39564.84543.73554.66554.660.70%259,707
Oct 13, 2025548.44555.16543.79550.80550.802.12%207,335
Oct 10, 2025555.33560.00538.54539.37539.37-2.79%210,497
Oct 9, 2025558.87561.00552.43554.83554.83-0.39%219,644
Oct 8, 2025546.02561.49546.02556.99556.993.07%244,152
Oct 7, 2025555.00558.00533.73540.38540.38-2.47%282,252
Oct 6, 2025542.35554.80539.78554.06554.062.98%258,252
Oct 3, 2025540.22544.91534.73538.01538.010.23%190,714
Oct 2, 2025545.61550.88534.35536.77536.77-1.03%233,981
Oct 1, 2025536.88550.00530.32542.33542.33-0.11%241,453
Sep 30, 2025531.58549.00530.00542.94542.942.31%283,391
Sep 29, 2025531.00538.37525.98530.68530.680.86%206,013
Sep 26, 2025520.52532.23520.52526.16526.161.82%238,136
Sep 25, 2025506.59518.98502.00516.73516.491.05%281,329
Sep 24, 2025518.85524.71509.41511.34511.11-1.32%168,194
Sep 23, 2025518.07528.44514.01518.20517.960.01%238,407
Sep 22, 2025513.00519.16509.41518.13517.890.66%172,545
Sep 19, 2025514.82518.10507.55514.72514.490.37%510,569
Sep 18, 2025498.69513.52498.69512.80512.573.02%173,380
Sep 17, 2025510.99518.84490.66497.76497.53-2.98%399,822
Sep 16, 2025519.96525.84512.64513.07512.84-1.10%361,712
Sep 15, 2025510.00524.33508.02518.78518.541.92%312,646
Sep 12, 2025509.79515.00505.20508.99508.76-0.41%275,250
Sep 11, 2025502.65515.00495.74511.10510.873.15%384,294
Sep 10, 2025482.98495.48481.70495.48495.252.86%230,306
Sep 9, 2025483.37487.77474.92481.72481.50-0.52%173,649
Sep 8, 2025484.72488.38473.19484.23484.010.53%174,307
Sep 5, 2025483.29484.72465.51481.69481.470.12%207,993
Sep 4, 2025478.61481.84476.29481.09480.870.66%325,909
Sep 3, 2025483.03485.17474.04477.94477.72-0.91%160,064
Sep 2, 2025473.82482.93466.52482.35482.130.88%166,792
Aug 29, 2025485.71485.71474.49478.15477.93-1.59%166,637
Aug 28, 2025488.75489.45484.97485.89485.67-0.54%190,675
Aug 27, 2025489.84493.00487.05488.52488.30-0.53%216,479
Aug 26, 2025480.04491.55478.45491.10490.882.55%211,995
Aug 25, 2025481.02488.14478.18478.91478.69-0.42%138,264
Aug 22, 2025484.41491.77478.09480.93480.71-0.71%226,376
Aug 21, 2025480.67486.69480.52484.35484.130.80%138,031
Aug 20, 2025479.26481.45469.39480.50480.280.16%204,070
Aug 19, 2025489.44489.51478.19479.75479.53-2.81%255,088