Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
556.99
+16.61 (3.07%)
At close: Oct 8, 2025, 4:00 PM EDT
556.99
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:11 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025546.02561.49546.02558.00-3.26%135,088
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
Aug 18, 2025486.85494.35483.94493.63493.411.28%271,484
Aug 15, 2025490.13494.60484.00487.37487.15-0.97%300,609
Aug 14, 2025496.88500.00491.73492.15491.93-0.93%292,385
Aug 13, 2025504.66511.70486.99496.79496.56-0.97%421,261
Aug 12, 2025492.91502.51486.98501.65501.422.49%335,976
Aug 11, 2025472.19493.04469.00489.47489.253.61%460,580
Aug 8, 2025477.29485.00464.91472.43472.22-0.21%473,213
Aug 7, 2025508.86508.86466.03473.44473.22-7.04%787,694
Aug 6, 2025507.50512.80502.25509.32509.09-0.45%485,244
Aug 5, 2025497.93517.09497.93511.64511.413.07%735,703
Aug 4, 2025498.02505.43495.74496.42496.190.58%291,324
Aug 1, 2025480.44495.03470.00493.58493.360.69%310,028
Jul 31, 2025494.19496.75485.84490.22490.00-1.23%300,186
Jul 30, 2025493.01499.30489.91496.30496.070.82%375,885