Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	482.67	482.67	466.71	472.06	472.06	-1.04%	204,702
Nov 12, 2026	477.33	482.92	470.68	477.00	477.00	-0.50%	222,240
Nov 11, 2026	485.17	485.17	474.75	479.42	479.42	0.31%	201,559
Nov 10, 2026	478.65	494.39	477.46	477.92	477.92	-0.85%	277,648
Nov 9, 2026	476.40	489.32	472.20	482.03	482.03	4.00%	346,960
Nov 6, 2026	445.07	468.98	433.87	463.47	463.47	6.82%	642,851
Nov 5, 2026	465.70	469.17	432.70	433.87	433.87	-4.04%	736,180
Nov 4, 2026	492.39	493.74	447.18	452.13	452.13	-9.17%	611,683
Nov 3, 2026	484.50	504.76	484.50	497.76	497.76	2.82%	435,072
Nov 2, 2026	481.50	493.86	480.02	484.09	484.09	1.70%	420,185
Oct 30, 2026	487.73	489.97	472.83	476.01	476.01	-4.17%	261,052
Oct 29, 2026	480.82	498.69	480.82	496.74	496.74	4.03%	385,015
Oct 28, 2026	481.45	481.65	474.70	477.49	477.49	0.12%	290,004
Oct 27, 2026	477.65	479.07	472.55	476.94	476.94	0.08%	332,088
Oct 26, 2026	467.86	481.04	464.18	476.54	476.54	2.49%	380,348
Oct 23, 2026	467.45	472.00	453.43	464.94	464.94	-1.97%	628,930
Oct 22, 2026	486.00	486.89	469.15	474.28	474.28	-4.03%	545,296
Oct 21, 2026	500.41	504.02	491.27	494.19	494.19	-0.21%	298,452
Oct 20, 2026	494.04	504.45	485.80	495.25	495.25	-0.37%	545,093
Oct 19, 2026	501.89	502.04	494.29	497.11	497.11	-1.04%	417,957
Oct 16, 2026	503.28	508.40	500.00	502.32	502.32	0.17%	283,341
Oct 15, 2026	501.84	502.11	490.05	501.49	501.49	0.20%	408,598
Oct 14, 2026	501.37	509.57	498.76	500.48	500.48	-0.31%	512,120
Oct 13, 2026	499.25	505.25	494.11	502.05	502.05	-0.42%	554,668
Oct 12, 2026	513.28	514.79	504.12	504.16	504.16	-1.65%	248,223
Oct 9, 2026	510.47	514.98	505.35	512.60	512.60	1.05%	268,882
Oct 8, 2026	507.22	511.44	501.60	507.29	507.29	-0.36%	503,338
Oct 7, 2026	523.45	533.80	502.31	509.10	509.10	-8.00%	588,772
Oct 6, 2026	544.99	558.22	541.20	553.35	553.35	2.32%	296,634
Oct 5, 2026	545.00	548.98	537.96	540.79	540.79	-0.89%	379,215
Oct 2, 2026	550.32	551.40	541.91	545.64	545.64	0.13%	338,190
Oct 1, 2026	541.87	546.01	533.66	544.94	544.94	0.21%	400,466
Sep 30, 2026	535.38	549.40	526.01	543.82	543.82	1.87%	476,405
Sep 29, 2026	532.65	545.27	529.69	533.85	533.85	0.28%	460,059
Sep 28, 2026	535.93	537.56	529.26	532.36	532.36	-1.37%	414,132
Sep 25, 2026	544.78	544.93	537.08	539.73	539.73	-0.78%	260,420
Sep 24, 2026	540.38	548.62	535.00	544.21	543.95	-0.17%	414,883
Sep 23, 2026	547.54	555.64	542.21	545.15	544.89	-0.93%	538,372
Sep 22, 2026	565.02	565.02	544.48	550.27	550.01	-3.12%	883,955
Sep 21, 2026	570.44	573.51	565.00	568.02	567.75	-0.04%	363,533
Sep 18, 2026	568.21	572.51	560.24	568.27	568.00	0.14%	923,951
Sep 17, 2026	579.00	584.97	565.70	567.45	567.18	-0.45%	343,576
Sep 16, 2026	567.75	575.31	562.04	570.04	569.77	1.28%	537,755
Sep 15, 2026	559.69	567.48	550.75	562.85	562.58	2.11%	459,353
Sep 14, 2026	551.30	558.08	543.39	551.21	550.95	-1.38%	327,803
Sep 11, 2026	568.52	571.00	557.12	558.90	558.63	-0.15%	292,612
Sep 10, 2026	560.00	567.72	555.00	559.74	559.47	-0.99%	315,139
Sep 9, 2026	568.33	570.92	562.10	565.34	565.07	-1.29%	354,317
Sep 8, 2026	566.95	579.27	566.31	572.71	572.44	1.05%	443,154
Sep 4, 2026	568.91	576.09	561.87	566.75	566.48	-0.35%	249,802