Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	551.30	558.08	543.39	553.83	-	-0.91%	79,392
Sep 11, 2026	568.52	571.00	557.12	558.90	558.90	-0.15%	291,366
Sep 10, 2026	560.00	567.72	555.00	559.74	559.74	-0.99%	314,703
Sep 9, 2026	568.33	570.92	562.10	565.34	565.34	-1.29%	354,314
Sep 8, 2026	566.95	579.27	566.31	572.71	572.71	1.05%	441,502
Sep 4, 2026	568.91	576.09	561.87	566.75	566.75	-0.35%	246,782
Sep 3, 2026	562.87	571.63	557.83	568.72	568.72	1.28%	310,116
Sep 2, 2026	573.93	578.81	558.02	561.53	561.53	-2.85%	376,997
Sep 1, 2026	579.16	583.59	572.05	577.99	577.99	-0.78%	341,895
Aug 31, 2026	592.42	593.39	576.73	582.53	582.53	-2.32%	646,155
Aug 28, 2026	603.94	607.98	592.13	596.37	596.37	-1.51%	311,153
Aug 27, 2026	623.86	623.86	604.42	605.49	605.49	-2.26%	275,121
Aug 26, 2026	612.57	622.93	607.67	619.46	619.46	1.60%	315,976
Aug 25, 2026	624.19	625.61	605.91	609.71	609.71	-0.86%	505,795
Aug 24, 2026	641.41	641.77	611.35	614.97	614.97	-3.15%	830,697
Aug 21, 2026	656.44	658.47	633.57	634.99	634.99	-2.05%	643,674
Aug 20, 2026	677.15	677.15	644.00	648.28	648.28	-3.72%	437,173
Aug 19, 2026	701.73	704.78	668.84	673.34	673.34	-3.21%	506,028
Aug 18, 2026	684.24	698.11	682.20	695.67	695.67	-0.06%	355,773
Aug 17, 2026	699.39	702.31	692.94	696.07	696.07	-0.46%	278,263
Aug 14, 2026	690.58	699.39	686.37	699.31	699.31	1.52%	233,638
Aug 13, 2026	723.88	723.88	683.87	688.83	688.83	-4.82%	311,149
Aug 12, 2026	716.55	728.05	708.96	723.71	723.71	2.51%	287,513
Aug 11, 2026	713.48	724.87	702.33	705.96	705.96	1.67%	351,917
Aug 10, 2026	699.51	711.77	680.76	694.35	694.35	0.41%	498,682
Aug 7, 2026	715.78	727.14	686.79	691.52	691.52	-3.15%	358,765
Aug 6, 2026	740.50	760.00	710.26	714.04	714.04	-4.59%	314,050
Aug 5, 2026	764.00	770.18	746.11	748.41	748.41	-1.18%	208,118
Aug 4, 2026	760.49	767.60	745.10	757.31	757.31	1.29%	227,131
Aug 3, 2026	716.68	748.87	716.68	747.67	747.67	3.27%	201,637
Jul 31, 2026	727.41	734.94	710.97	724.00	724.00	1.02%	121,668
Jul 30, 2026	697.56	718.31	683.53	716.66	716.66	5.48%	214,741
Jul 29, 2026	724.53	724.53	670.29	679.41	679.41	-6.78%	420,750
Jul 28, 2026	739.30	739.30	710.81	728.80	728.80	-2.02%	210,015
Jul 27, 2026	757.15	764.35	726.11	743.83	743.83	-0.85%	173,820
Jul 24, 2026	750.16	759.65	741.31	750.19	750.19	0.02%	171,149
Jul 23, 2026	729.59	752.80	727.45	750.03	750.03	2.40%	200,413
Jul 22, 2026	716.67	739.42	716.24	732.48	732.48	1.44%	178,049
Jul 21, 2026	718.22	725.91	702.37	722.09	722.09	1.84%	175,985
Jul 20, 2026	717.52	731.01	706.70	709.02	709.02	0.17%	235,163
Jul 17, 2026	698.52	718.81	691.58	707.84	707.84	-1.09%	242,017
Jul 16, 2026	741.77	755.83	710.01	715.64	715.64	-4.79%	350,931
Jul 15, 2026	758.10	763.56	736.38	751.64	751.64	-0.07%	222,654
Jul 14, 2026	749.00	759.67	744.79	752.17	752.17	1.64%	146,389
Jul 13, 2026	746.11	752.56	732.80	740.06	740.06	-1.95%	194,868
Jul 10, 2026	757.40	767.90	741.05	754.76	754.76	-0.65%	121,185
Jul 9, 2026	774.08	786.44	759.20	759.71	759.71	-0.11%	167,383
Jul 8, 2026	758.53	768.39	747.10	760.57	760.57	-0.78%	239,001
Jul 7, 2026	808.16	808.16	756.55	766.54	766.54	-3.31%	229,365
Jul 6, 2026	764.38	793.88	764.38	792.77	792.77	4.28%	268,312