Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
593.18
+6.69 (1.14%)
At close: Jan 6, 2026, 4:00 PM EST
593.10
-0.08 (-0.01%)
After-hours: Jan 6, 2026, 7:58 PM EST

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026584.50597.71580.38593.18593.181.14%210,593
Jan 5, 2026578.84598.93578.84586.49586.492.47%215,171
Jan 2, 2026554.60574.56553.20572.38572.383.83%162,308
Dec 31, 2025559.68560.40550.59551.27551.27-1.31%119,096
Dec 30, 2025563.89563.89556.12558.58558.58-0.63%144,993
Dec 29, 2025562.06568.00560.07562.13562.13-0.71%158,067
Dec 26, 2025567.68569.92563.88566.17566.17-0.30%125,701
Dec 24, 2025570.00571.15557.10567.89567.89-0.29%94,349
Dec 23, 2025567.32575.00565.07569.54569.540.26%189,709
Dec 22, 2025561.40569.99554.06568.06568.062.37%223,328
Dec 19, 2025543.85558.00541.22554.90554.902.30%760,457
Dec 18, 2025542.45548.62530.90542.44542.441.66%231,967
Dec 17, 2025544.00545.52528.92533.58533.58-1.91%269,644
Dec 16, 2025544.03546.80532.76543.95543.95-0.62%222,923
Dec 15, 2025549.00550.82541.56547.36547.360.33%298,313
Dec 12, 2025562.05572.21544.02545.56545.56-4.17%324,556
Dec 11, 2025556.00572.12541.77569.32569.322.58%330,486
Dec 10, 2025539.04561.74535.27555.01555.012.96%280,189
Dec 9, 2025547.62553.50538.27539.04539.04-1.59%180,850
Dec 8, 2025547.99551.27540.56547.76547.760.58%166,689
Dec 5, 2025550.22553.63535.00544.60544.60-0.99%243,747
Dec 4, 2025535.55556.87535.55550.03550.032.64%217,424
Dec 3, 2025546.51547.38528.92535.89535.89-2.10%317,905
Dec 2, 2025551.63552.63542.77547.36547.360.24%198,504
Dec 1, 2025557.83560.41544.63546.05546.05-3.23%229,333
Nov 28, 2025566.03567.13557.56564.29564.290.24%138,990
Nov 26, 2025560.00574.10557.62562.96562.721.38%290,556
Nov 25, 2025546.97556.49538.00555.28555.041.63%178,866
Nov 24, 2025537.50547.53534.74546.35546.121.93%222,412
Nov 21, 2025534.59539.74521.66536.00535.770.04%233,000
Nov 20, 2025561.45575.33531.39535.80535.57-2.22%240,635
Nov 19, 2025539.91550.05536.15547.95547.722.08%199,767
Nov 18, 2025539.95543.58530.28536.81536.58-1.27%216,157
Nov 17, 2025553.13559.57539.67543.73543.50-1.42%241,614
Nov 14, 2025535.73554.27525.15551.56551.320.99%375,600
Nov 13, 2025575.75575.75540.82546.16545.93-5.45%479,799
Nov 12, 2025575.94582.00572.32577.65577.400.43%162,519
Nov 11, 2025584.68584.68572.75575.18574.93-2.25%171,648
Nov 10, 2025589.18596.20583.91588.42588.171.70%194,279
Nov 7, 2025569.49581.48556.22578.59578.340.46%253,487
Nov 6, 2025563.04589.05558.33575.95575.70-1.57%378,067
Nov 5, 2025581.66596.01570.00585.12584.87-0.15%444,402
Nov 4, 2025585.67596.12574.88586.02585.77-2.62%278,657
Nov 3, 2025599.46602.49587.89601.78601.521.02%303,293
Oct 31, 2025598.29602.44590.83595.73595.48-0.30%280,473
Oct 30, 2025595.26612.28595.26597.51597.26-0.68%282,352
Oct 29, 2025587.00604.47585.43601.63601.372.24%366,491
Oct 28, 2025595.00601.27579.74588.43588.182.65%438,143
Oct 27, 2025575.00581.99571.59573.23572.990.43%210,477
Oct 24, 2025560.00572.40560.00570.80570.562.13%180,802