Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
316.80
-8.56 (-2.63%)
At close: Mar 28, 2025, 4:00 PM
315.00
-1.80 (-0.57%)
After-hours: Mar 28, 2025, 5:53 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025323.45325.96314.97316.80316.80-2.63%258,104
Mar 27, 2025328.47328.73323.16325.36325.36-1.39%259,450
Mar 26, 2025339.13341.39328.89329.94329.73-2.81%230,886
Mar 25, 2025335.61340.58334.85339.49339.270.97%177,418
Mar 24, 2025329.83338.28329.83336.24336.023.36%172,318
Mar 21, 2025324.79325.77321.68325.31325.10-0.66%680,380
Mar 20, 2025326.89331.58325.55327.46327.25-1.09%189,080
Mar 19, 2025322.77334.19322.77331.08330.872.12%224,547
Mar 18, 2025325.84329.36322.36324.21324.00-1.42%324,932
Mar 17, 2025320.82331.49320.82328.89328.681.93%302,230
Mar 14, 2025317.22322.84314.93322.66322.452.71%172,833
Mar 13, 2025313.76315.69310.97314.15313.95-188,862
Mar 12, 2025315.99317.35309.15314.15313.951.00%225,174
Mar 11, 2025305.48314.60302.78311.04310.842.04%323,728
Mar 10, 2025308.44312.83301.06304.82304.62-3.15%269,997
Mar 7, 2025313.25316.23304.39314.73314.530.34%255,613
Mar 6, 2025318.40321.70312.43313.65313.45-3.16%359,002
Mar 5, 2025312.46324.49312.41323.87323.663.64%321,399
Mar 4, 2025311.31318.36304.91312.51312.31-0.90%275,267
Mar 3, 2025322.91324.99312.31315.36315.16-1.96%266,367
Feb 28, 2025316.31322.49313.90321.66321.451.85%271,548
Feb 27, 2025321.98323.42315.13315.82315.62-1.05%241,198
Feb 26, 2025315.33321.69315.33319.17318.961.51%456,167
Feb 25, 2025315.00316.02309.01314.41314.210.16%528,678
Feb 24, 2025319.44319.64309.01313.91313.71-0.72%884,014
Feb 21, 2025331.50332.28314.66316.20316.00-4.29%415,895
Feb 20, 2025333.42337.35327.91330.39330.18-1.55%296,893
Feb 19, 2025326.54338.77326.14335.58335.363.08%467,045
Feb 18, 2025327.39328.00322.90325.56325.350.73%514,612
Feb 14, 2025337.95341.33320.66323.20322.99-4.36%553,653
Feb 13, 2025360.00360.00331.38337.95337.73-1.17%516,206
Feb 12, 2025344.21349.24340.41341.94341.72-2.49%299,924
Feb 11, 2025350.98350.98342.96350.68350.45-0.67%354,045
Feb 10, 2025354.95355.13346.63353.05352.82-0.55%283,003
Feb 7, 2025350.73357.86349.88355.01354.781.34%316,553
Feb 6, 2025351.00355.74345.46350.30350.07-0.18%217,563
Feb 5, 2025348.28351.47343.85350.93350.701.85%254,823
Feb 4, 2025345.10347.45341.46344.57344.35-0.11%151,523
Feb 3, 2025338.58348.98336.00344.96344.74-0.57%180,525
Jan 31, 2025349.76351.57345.94346.94346.720.03%169,996
Jan 30, 2025343.00347.94339.75346.84346.622.49%190,917
Jan 29, 2025339.11342.53333.40338.43338.210.12%416,486
Jan 28, 2025346.16348.14334.66338.02337.80-0.93%575,096
Jan 27, 2025375.44376.71335.48341.19340.97-11.11%659,955
Jan 24, 2025383.12384.71382.00383.84383.59-0.06%299,007
Jan 23, 2025382.68384.24375.16384.07383.820.40%200,693
Jan 22, 2025384.00385.59379.98382.55382.300.10%149,270
Jan 21, 2025375.00383.53370.81382.18381.934.16%311,475
Jan 17, 2025367.67369.42364.67366.92366.680.28%151,353
Jan 16, 2025363.29367.04361.08365.91365.671.12%178,180