Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
318.01
-1.97 (-0.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 319.22 | 321.83 | 315.49 | 318.48 | 318.48 | -0.47% | 177,708 |
| 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 |
| Mar 26, 2025 | 339.13 | 341.39 | 328.89 | 329.94 | 329.73 | -2.81% | 230,886 |
| Mar 25, 2025 | 335.61 | 340.58 | 334.85 | 339.49 | 339.27 | 0.97% | 177,418 |
| Mar 24, 2025 | 329.83 | 338.28 | 329.83 | 336.24 | 336.02 | 3.36% | 172,318 |
| Mar 21, 2025 | 324.79 | 325.77 | 321.68 | 325.31 | 325.10 | -0.66% | 680,380 |
| Mar 20, 2025 | 326.89 | 331.58 | 325.55 | 327.46 | 327.25 | -1.09% | 189,080 |
| Mar 19, 2025 | 322.77 | 334.19 | 322.77 | 331.08 | 330.87 | 2.12% | 224,547 |
| Mar 18, 2025 | 325.84 | 329.36 | 322.36 | 324.21 | 324.00 | -1.42% | 324,932 |
| Mar 17, 2025 | 320.82 | 331.49 | 320.82 | 328.89 | 328.68 | 1.93% | 302,230 |
| Mar 14, 2025 | 317.22 | 322.84 | 314.93 | 322.66 | 322.45 | 2.71% | 172,833 |
| Mar 13, 2025 | 313.76 | 315.69 | 310.97 | 314.15 | 313.95 | - | 188,862 |
| Mar 12, 2025 | 315.99 | 317.35 | 309.15 | 314.15 | 313.95 | 1.00% | 225,174 |
| Mar 11, 2025 | 305.48 | 314.60 | 302.78 | 311.04 | 310.84 | 2.04% | 323,728 |
| Mar 10, 2025 | 308.44 | 312.83 | 301.06 | 304.82 | 304.62 | -3.15% | 269,997 |
| Mar 7, 2025 | 313.25 | 316.23 | 304.39 | 314.73 | 314.53 | 0.34% | 255,613 |
| Mar 6, 2025 | 318.40 | 321.70 | 312.43 | 313.65 | 313.45 | -3.16% | 359,002 |
| Mar 5, 2025 | 312.46 | 324.49 | 312.41 | 323.87 | 323.66 | 3.64% | 321,399 |
| Mar 4, 2025 | 311.31 | 318.36 | 304.91 | 312.51 | 312.31 | -0.90% | 275,267 |
| Mar 3, 2025 | 322.91 | 324.99 | 312.31 | 315.36 | 315.16 | -1.96% | 266,367 |
| Feb 28, 2025 | 316.31 | 322.49 | 313.90 | 321.66 | 321.45 | 1.85% | 271,548 |
| Feb 27, 2025 | 321.98 | 323.42 | 315.13 | 315.82 | 315.62 | -1.05% | 241,198 |
| Feb 26, 2025 | 315.33 | 321.69 | 315.33 | 319.17 | 318.96 | 1.51% | 456,167 |
| Feb 25, 2025 | 315.00 | 316.02 | 309.01 | 314.41 | 314.21 | 0.16% | 528,678 |
| Feb 24, 2025 | 319.44 | 319.64 | 309.01 | 313.91 | 313.71 | -0.72% | 884,014 |
| Feb 21, 2025 | 331.50 | 332.28 | 314.66 | 316.20 | 316.00 | -4.29% | 415,895 |
| Feb 20, 2025 | 333.42 | 337.35 | 327.91 | 330.39 | 330.18 | -1.55% | 296,893 |
| Feb 19, 2025 | 326.54 | 338.77 | 326.14 | 335.58 | 335.36 | 3.08% | 467,045 |
| Feb 18, 2025 | 327.39 | 328.00 | 322.90 | 325.56 | 325.35 | 0.73% | 514,612 |
| Feb 14, 2025 | 337.95 | 341.33 | 320.66 | 323.20 | 322.99 | -4.36% | 553,653 |
| Feb 13, 2025 | 360.00 | 360.00 | 331.38 | 337.95 | 337.73 | -1.17% | 516,206 |
| Feb 12, 2025 | 344.21 | 349.24 | 340.41 | 341.94 | 341.72 | -2.49% | 299,924 |
| Feb 11, 2025 | 350.98 | 350.98 | 342.96 | 350.68 | 350.45 | -0.67% | 354,045 |
| Feb 10, 2025 | 354.95 | 355.13 | 346.63 | 353.05 | 352.82 | -0.55% | 283,003 |
| Feb 7, 2025 | 350.73 | 357.86 | 349.88 | 355.01 | 354.78 | 1.34% | 316,553 |
| Feb 6, 2025 | 351.00 | 355.74 | 345.46 | 350.30 | 350.07 | -0.18% | 217,563 |