Skip to main content
/
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
452.52
+3.56 (0.79%)
Jun 6, 2025, 4:00 PM - Market closed

Curtiss-Wright Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 5, 1987→Jun 6, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​20250100.00200.00300.00400.00452.52

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025451.85455.22443.04452.52452.520.79%275,289
Jun 5, 2025448.92450.01445.00448.96448.960.42%204,299
Jun 4, 2025449.03449.03444.44447.08447.080.06%190,212
Jun 3, 2025448.58451.20443.15446.79446.790.81%330,369
Jun 2, 2025440.23444.62435.35443.22443.220.71%264,903
May 30, 2025440.23441.41435.35440.11440.11-0.19%440,288
May 29, 2025449.36452.34435.49440.96440.96-1.93%549,905
May 28, 2025449.88453.02447.00449.64449.640.69%450,015
May 27, 2025433.66447.29433.12446.58446.584.23%391,595
May 23, 2025413.35430.07413.35428.45428.453.01%379,860
May 22, 2025413.22419.10412.92415.93415.930.12%249,169
May 21, 2025418.00423.77413.50415.43415.43-0.86%431,571
May 20, 2025415.71420.35415.71419.04419.040.24%252,344
May 19, 2025407.18418.31405.70418.03418.031.93%246,641
May 16, 2025407.00410.35405.44410.11410.110.74%214,077
May 15, 2025402.08407.92401.01407.11407.111.32%321,870
May 14, 2025400.00404.40396.56401.82401.821.69%364,780
May 13, 2025389.03399.25386.95395.15395.152.01%442,148
May 12, 2025392.95392.95370.50387.37387.370.72%301,951
May 9, 2025381.50385.20375.87384.60384.601.74%281,219
May 8, 2025365.00386.81359.48378.03378.034.41%397,141
May 7, 2025363.05366.00361.35362.05362.05-0.34%307,318
May 6, 2025355.26365.22352.03363.29363.290.93%245,554
May 5, 2025356.28360.56354.76359.93359.930.63%237,500
May 2, 2025357.61360.74352.95357.66357.662.11%191,611
May 1, 2025346.30353.80345.84350.28350.281.56%251,889
Apr 30, 2025335.87345.96333.33344.89344.891.34%241,099
Apr 29, 2025338.00341.59336.65340.32340.320.53%126,317
Apr 28, 2025339.25347.49334.21338.51338.510.07%136,971
Apr 25, 2025336.70340.00335.72338.28338.280.82%122,805
Apr 24, 2025325.83335.80325.83335.54335.542.52%204,813
Apr 23, 2025336.86336.86324.89327.29327.291.44%193,063
Apr 22, 2025318.95323.96314.60322.64322.641.96%174,824
Apr 21, 2025317.61317.74311.12316.43316.43-0.64%380,232
Apr 17, 2025319.22321.83315.49318.48318.48-0.47%177,726
Apr 16, 2025316.45321.35314.21319.98319.98-0.27%176,696
Apr 15, 2025318.97325.62318.97320.84320.840.97%165,354
Apr 14, 2025320.00320.38311.86317.75317.750.35%166,313
Apr 11, 2025309.99318.81305.85316.65316.651.10%179,062
Apr 10, 2025313.05319.04301.74313.21313.21-2.91%227,880
Apr 9, 2025289.78326.34286.71322.59322.5910.20%425,022
Apr 8, 2025299.58310.48287.22292.74292.741.66%685,372
Apr 7, 2025272.90297.87266.88287.97287.971.69%554,771
Apr 4, 2025290.90290.90276.80283.18283.18-6.51%325,532
Apr 3, 2025312.80316.90301.67302.91302.91-7.02%258,560
Apr 2, 2025317.00331.28317.00325.77325.771.03%187,498
Apr 1, 2025317.27324.28314.45322.46322.461.64%192,809
Mar 31, 2025311.10319.03306.60317.27317.270.15%299,623
Mar 28, 2025323.45325.96314.97316.80316.80-2.63%258,104
Mar 27, 2025328.47328.73323.16325.36325.36-1.39%259,450