Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
354.22
+2.78 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024346.64358.74346.64354.22354.220.79%775,099
Dec 19, 2024348.76357.44347.82351.44351.441.91%322,592
Dec 18, 2024365.58365.71344.11344.85344.85-5.39%490,489
Dec 17, 2024381.10381.10360.21364.49364.49-5.33%441,269
Dec 16, 2024371.00385.72367.75385.02385.024.93%314,580
Dec 13, 2024366.54368.72363.16366.92366.920.18%173,687
Dec 12, 2024370.46372.47365.35366.27366.27-1.47%242,921
Dec 11, 2024371.06372.39366.62371.75371.751.20%266,931
Dec 10, 2024368.79369.30363.39367.35367.350.20%235,737
Dec 9, 2024376.00376.00362.60366.60366.60-2.50%521,956
Dec 6, 2024382.17382.64373.08376.01376.01-1.10%183,694
Dec 5, 2024380.59382.05377.05380.19380.190.27%281,787
Dec 4, 2024371.40379.68370.50379.18379.182.20%172,478
Dec 3, 2024368.17371.88364.82371.01371.010.72%246,116
Dec 2, 2024375.73375.73367.23368.35368.35-1.41%112,058
Nov 29, 2024376.40376.40372.89373.63373.630.61%131,456
Nov 27, 2024375.15377.19368.92371.37371.37-0.98%124,073
Nov 26, 2024372.00376.84372.00375.05375.050.99%182,844
Nov 25, 2024373.00376.29367.86371.38371.380.15%379,611
Nov 22, 2024367.74372.96367.74370.82370.820.89%268,040
Nov 21, 2024362.63369.80362.58367.55367.341.69%152,813
Nov 20, 2024363.47365.40357.99361.45361.25-0.11%261,856
Nov 19, 2024354.26364.09354.26361.84361.642.47%424,885
Nov 18, 2024357.09357.66350.41353.11352.91-1.46%277,315
Nov 15, 2024360.39361.70354.19358.35358.15-0.80%411,808
Nov 14, 2024384.39384.39356.03361.24361.04-6.27%568,214
Nov 13, 2024387.37390.42385.25385.42385.20-0.06%207,495
Nov 12, 2024390.29391.00383.88385.64385.42-0.99%330,098
Nov 11, 2024390.67393.40388.67389.49389.270.95%156,643
Nov 8, 2024378.45387.05377.43385.84385.622.27%178,656
Nov 7, 2024376.89381.33369.88377.27377.06-0.05%248,118
Nov 6, 2024380.68380.98371.08377.46377.254.74%279,755
Nov 5, 2024353.20361.86352.28360.37360.172.96%334,404
Nov 4, 2024347.80353.37347.35350.01349.810.34%247,956
Nov 1, 2024347.22350.50346.05348.82348.621.12%211,457
Oct 31, 2024360.16371.04344.31344.96344.77-2.48%384,707
Oct 30, 2024352.13355.21350.91353.74353.54-0.07%320,733
Oct 29, 2024348.66357.02347.05353.99353.791.26%264,312
Oct 28, 2024347.54352.38345.87349.58349.381.13%182,132
Oct 25, 2024346.97348.00343.45345.68345.480.40%188,682
Oct 24, 2024348.62349.88343.90344.31344.12-1.67%260,079
Oct 23, 2024351.71353.52347.02350.17349.97-0.53%256,284
Oct 22, 2024361.50362.94352.00352.05351.85-3.36%319,103
Oct 21, 2024366.17367.56361.71364.30364.09-0.01%246,662
Oct 18, 2024363.19365.50362.15364.34364.130.39%259,023
Oct 17, 2024361.79366.59360.91362.91362.710.65%283,319
Oct 16, 2024348.00360.96348.00360.55360.353.77%468,407
Oct 15, 2024348.76352.83347.00347.46347.26-0.08%209,558
Oct 14, 2024348.91349.95347.37347.75347.550.24%172,777
Oct 11, 2024341.09347.64341.09346.92346.721.95%141,426
Oct 10, 2024342.77342.98338.32340.29340.10-1.24%159,112
Oct 9, 2024337.65345.34337.65344.57344.381.91%245,080
Oct 8, 2024338.58338.76335.54338.12337.930.91%316,956
Oct 7, 2024337.50339.26333.75335.08334.89-0.72%207,192
Oct 4, 2024341.20342.23335.73337.50337.31-0.08%210,125
Oct 3, 2024338.53341.96336.97337.77337.58-0.22%250,922
Oct 2, 2024336.91341.18336.05338.51338.320.47%309,153
Oct 1, 2024327.83337.50327.69336.91336.722.50%341,952
Sep 30, 2024324.77329.76323.76328.69328.500.93%303,426
Sep 27, 2024326.77328.27324.34325.65325.47-0.15%255,403
Sep 26, 2024325.67329.67325.05326.13325.740.37%180,439
Sep 25, 2024328.22328.44323.74324.94324.55-0.73%232,356
Sep 24, 2024332.84333.53326.39327.34326.94-1.47%247,846
Sep 23, 2024328.50333.73326.96332.22331.821.13%302,786
Sep 20, 2024318.00328.83318.00328.50328.103.31%570,047
Sep 19, 2024317.67318.90313.23317.98317.601.40%501,085
Sep 18, 2024315.45318.97312.05313.60313.22-0.59%167,357
Sep 17, 2024312.92316.04310.02315.45315.070.98%279,583
Sep 16, 2024311.49313.69310.27312.39312.010.79%229,235
Sep 13, 2024304.60311.09304.60309.95309.582.01%287,578
Sep 12, 2024300.74306.09299.80303.84303.471.12%145,852
Sep 11, 2024296.58302.06290.97300.47300.111.49%196,798
Sep 10, 2024299.82299.82294.61296.07295.71-0.65%192,666
Sep 9, 2024295.96299.84293.83298.00297.641.45%221,853
Sep 6, 2024301.89303.69292.63293.75293.40-2.46%225,135
Sep 5, 2024302.82303.50300.43301.15300.79-0.55%143,853
Sep 4, 2024302.78305.82301.79302.82302.45-0.05%207,842
Sep 3, 2024314.66315.35302.20302.97302.60-4.08%366,820
Aug 30, 2024314.40316.30310.30315.86315.480.46%153,242
Aug 29, 2024311.30318.20311.30314.40314.020.72%182,798
Aug 28, 2024315.74317.64310.94312.16311.78-1.13%254,237
Aug 27, 2024313.12317.83311.22315.74315.360.59%403,520
Aug 26, 2024311.00316.03310.05313.90313.521.26%522,477
Aug 23, 2024306.25310.72305.43309.99309.621.91%257,137
Aug 22, 2024301.52304.92300.52304.17303.800.92%206,847
Aug 21, 2024299.12301.43297.81301.41301.050.96%91,526
Aug 20, 2024302.49302.74297.90298.54298.18-1.31%131,776
Aug 19, 2024301.44302.79300.16302.49302.120.42%107,439
Aug 16, 2024302.50303.57300.71301.22300.86-0.33%136,137
Aug 15, 2024300.00303.01298.00302.23301.860.98%142,129
Aug 14, 2024297.00299.61296.21299.29298.930.80%177,312
Aug 13, 2024299.10299.10291.95296.91296.55-0.59%209,174
Aug 12, 2024291.75298.95290.66298.66298.302.52%419,723
Aug 9, 2024288.88292.45286.44291.33290.981.63%399,361
Aug 8, 2024274.19286.81271.50286.66286.316.90%342,874
Aug 7, 2024271.37272.71266.78268.15267.83-0.15%332,915
Aug 6, 2024267.83272.48266.50268.54268.221.27%333,222
Aug 5, 2024266.95268.14258.85265.18264.86-3.91%266,299
Aug 2, 2024287.25287.25273.57275.98275.65-5.10%268,175
Aug 1, 2024295.52297.19289.57290.81290.46-1.32%419,124