Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
710.93
-8.58 (-1.19%)
At close: Apr 22, 2026, 4:00 PM EDT
705.26
-5.67 (-0.80%)
Pre-market: Apr 23, 2026, 8:40 AM EDT
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 729.72 | 730.05 | 700.94 | 710.93 | 710.93 | -1.19% | 222,987 |
| Apr 21, 2026 | 731.55 | 733.55 | 713.50 | 719.51 | 719.51 | -1.44% | 167,374 |
| Apr 20, 2026 | 735.00 | 738.37 | 725.97 | 730.01 | 730.01 | -0.77% | 193,337 |
| Apr 17, 2026 | 729.04 | 745.23 | 722.84 | 735.65 | 735.65 | 2.18% | 223,292 |
| Apr 16, 2026 | 734.36 | 734.75 | 712.12 | 719.99 | 719.99 | -1.63% | 390,555 |
| Apr 15, 2026 | 739.44 | 743.04 | 723.64 | 731.94 | 731.94 | -1.44% | 214,443 |
| Apr 14, 2026 | 740.00 | 748.14 | 730.92 | 742.61 | 742.61 | 1.17% | 295,299 |
| Apr 13, 2026 | 725.69 | 736.62 | 723.18 | 734.01 | 734.01 | 1.14% | 214,089 |
| Apr 10, 2026 | 732.09 | 732.09 | 712.37 | 725.71 | 725.71 | 0.44% | 188,034 |
| Apr 9, 2026 | 730.67 | 739.99 | 720.30 | 722.52 | 722.52 | -0.88% | 266,651 |
| Apr 8, 2026 | 732.87 | 737.55 | 719.33 | 728.96 | 728.96 | 4.15% | 376,309 |
| Apr 7, 2026 | 696.19 | 710.33 | 685.98 | 699.88 | 699.88 | 0.11% | 325,385 |
| Apr 6, 2026 | 697.49 | 702.02 | 690.45 | 699.12 | 699.12 | 0.61% | 322,698 |
| Apr 2, 2026 | 678.39 | 707.10 | 676.17 | 694.88 | 694.88 | -0.30% | 220,139 |
| Apr 1, 2026 | 693.75 | 712.00 | 692.38 | 696.99 | 696.99 | 2.33% | 401,442 |
| Mar 31, 2026 | 642.06 | 681.66 | 639.23 | 681.12 | 681.12 | 7.76% | 521,481 |
| Mar 30, 2026 | 667.99 | 670.68 | 625.65 | 632.06 | 632.06 | -4.75% | 276,061 |
| Mar 27, 2026 | 661.79 | 674.90 | 656.00 | 663.56 | 663.56 | -0.34% | 182,569 |
| Mar 26, 2026 | 690.72 | 701.06 | 663.76 | 665.81 | 665.81 | -5.19% | 219,496 |
| Mar 25, 2026 | 710.65 | 716.72 | 701.94 | 702.25 | 702.01 | 0.21% | 253,785 |
| Mar 24, 2026 | 683.56 | 704.23 | 676.39 | 700.81 | 700.57 | 1.78% | 317,753 |
| Mar 23, 2026 | 686.91 | 708.16 | 685.20 | 688.54 | 688.30 | 2.58% | 248,719 |
| Mar 20, 2026 | 681.21 | 695.26 | 660.00 | 671.19 | 670.96 | -2.95% | 664,602 |
| Mar 19, 2026 | 674.46 | 698.86 | 666.55 | 691.62 | 691.38 | 0.10% | 280,268 |
| Mar 18, 2026 | 681.29 | 702.50 | 674.58 | 690.94 | 690.70 | 1.67% | 267,871 |
| Mar 17, 2026 | 684.26 | 693.00 | 665.65 | 679.58 | 679.35 | -0.62% | 429,782 |
| Mar 16, 2026 | 665.86 | 686.49 | 665.16 | 683.84 | 683.61 | 4.24% | 352,177 |
| Mar 13, 2026 | 684.96 | 695.46 | 640.00 | 656.02 | 655.80 | -3.57% | 508,062 |
| Mar 12, 2026 | 679.23 | 690.17 | 665.36 | 680.29 | 680.06 | -1.77% | 292,193 |
| Mar 11, 2026 | 698.46 | 706.44 | 682.25 | 692.58 | 692.34 | -1.57% | 211,365 |
| Mar 10, 2026 | 703.94 | 716.01 | 700.13 | 703.61 | 703.37 | -0.40% | 251,056 |
| Mar 9, 2026 | 676.40 | 707.11 | 668.79 | 706.46 | 706.22 | 3.63% | 291,484 |
| Mar 6, 2026 | 664.00 | 685.66 | 660.00 | 681.69 | 681.46 | 0.44% | 261,022 |
| Mar 5, 2026 | 703.04 | 710.19 | 666.76 | 678.68 | 678.45 | -4.76% | 305,622 |
| Mar 4, 2026 | 705.50 | 713.86 | 694.71 | 712.59 | 712.35 | 1.51% | 282,743 |
| Mar 3, 2026 | 713.35 | 714.04 | 682.33 | 701.99 | 701.75 | -3.37% | 288,200 |
| Mar 2, 2026 | 716.21 | 730.12 | 703.50 | 726.48 | 726.23 | 3.73% | 361,091 |
| Feb 27, 2026 | 694.31 | 710.00 | 688.55 | 700.33 | 700.09 | -0.24% | 2,316,552 |
| Feb 26, 2026 | 701.45 | 702.40 | 677.30 | 701.99 | 701.75 | 0.47% | 207,708 |
| Feb 25, 2026 | 717.80 | 719.05 | 689.38 | 698.72 | 698.48 | -1.93% | 223,367 |
| Feb 24, 2026 | 694.65 | 715.37 | 690.01 | 712.45 | 712.21 | 1.89% | 219,982 |
| Feb 23, 2026 | 702.31 | 715.00 | 694.65 | 699.24 | 699.00 | -1.16% | 191,089 |
| Feb 20, 2026 | 698.56 | 714.95 | 696.73 | 707.45 | 707.21 | 0.70% | 243,588 |
| Feb 19, 2026 | 686.45 | 706.39 | 681.11 | 702.55 | 702.31 | 1.69% | 175,272 |
| Feb 18, 2026 | 690.70 | 706.17 | 681.10 | 690.86 | 690.62 | 0.42% | 196,551 |
| Feb 17, 2026 | 678.57 | 698.76 | 674.06 | 688.00 | 687.76 | 0.55% | 247,944 |
| Feb 13, 2026 | 680.70 | 693.61 | 670.99 | 684.22 | 683.99 | 1.96% | 300,566 |
| Feb 12, 2026 | 668.69 | 709.99 | 659.75 | 671.06 | 670.83 | 5.80% | 432,695 |
| Feb 11, 2026 | 655.00 | 665.71 | 633.25 | 634.25 | 634.03 | -1.74% | 363,973 |
| Feb 10, 2026 | 659.69 | 662.95 | 642.89 | 645.50 | 645.28 | -1.27% | 221,545 |