Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
464.94
-9.34 (-1.97%)
At close: Oct 23, 2026, 4:00 PM EDT
471.51
+6.57 (1.41%)
After-hours: Oct 23, 2026, 7:55 PM EDT
Curtiss-Wright Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 467.45 | 472.00 | 453.43 | 464.94 | 464.94 | -1.97% | 628,678 |
| Oct 22, 2026 | 486.00 | 486.89 | 469.15 | 474.28 | 474.28 | -4.03% | 540,231 |
| Oct 21, 2026 | 500.41 | 504.02 | 491.27 | 494.19 | 494.19 | -0.21% | 297,910 |
| Oct 20, 2026 | 494.04 | 504.45 | 485.80 | 495.25 | 495.25 | -0.37% | 542,721 |
| Oct 19, 2026 | 501.89 | 502.04 | 494.29 | 497.11 | 497.11 | -1.04% | 417,941 |
| Oct 16, 2026 | 503.28 | 508.40 | 500.00 | 502.32 | 502.32 | 0.17% | 283,134 |
| Oct 15, 2026 | 501.84 | 502.11 | 490.05 | 501.49 | 501.49 | 0.20% | 408,462 |
| Oct 14, 2026 | 501.37 | 509.57 | 498.76 | 500.48 | 500.48 | -0.31% | 512,050 |
| Oct 13, 2026 | 499.25 | 505.25 | 494.11 | 502.05 | 502.05 | -0.42% | 542,967 |
| Oct 12, 2026 | 513.28 | 514.79 | 504.12 | 504.16 | 504.16 | -1.65% | 247,678 |
| Oct 9, 2026 | 510.47 | 514.98 | 505.35 | 512.60 | 512.60 | 1.05% | 268,360 |
| Oct 8, 2026 | 507.22 | 511.44 | 501.60 | 507.29 | 507.29 | -0.36% | 495,829 |
| Oct 7, 2026 | 523.45 | 533.80 | 502.31 | 509.10 | 509.10 | -8.00% | 569,896 |
| Oct 6, 2026 | 544.99 | 558.22 | 541.20 | 553.35 | 553.35 | 2.32% | 294,437 |
| Oct 5, 2026 | 545.00 | 548.98 | 537.96 | 540.79 | 540.79 | -0.89% | 379,047 |
| Oct 2, 2026 | 550.32 | 551.40 | 541.91 | 545.64 | 545.64 | 0.13% | 305,324 |
| Oct 1, 2026 | 541.87 | 546.01 | 533.66 | 544.94 | 544.94 | 0.21% | 400,233 |
| Sep 30, 2026 | 535.38 | 549.40 | 526.01 | 543.82 | 543.82 | 1.87% | 476,295 |
| Sep 29, 2026 | 532.65 | 545.27 | 529.69 | 533.85 | 533.85 | 0.28% | 457,896 |
| Sep 28, 2026 | 535.93 | 537.56 | 529.26 | 532.36 | 532.36 | -1.37% | 370,425 |
| Sep 25, 2026 | 544.78 | 544.93 | 537.08 | 539.73 | 539.73 | -0.78% | 222,125 |
| Sep 24, 2026 | 540.38 | 548.62 | 535.00 | 544.21 | 543.95 | -0.17% | 414,721 |
| 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 |
| Sep 3, 2026 | 562.87 | 571.63 | 557.83 | 568.72 | 568.45 | 1.28% | 320,041 |
| Sep 2, 2026 | 573.93 | 578.81 | 558.02 | 561.53 | 561.26 | -2.85% | 389,286 |
| Sep 1, 2026 | 579.16 | 583.59 | 572.05 | 577.99 | 577.71 | -0.78% | 344,057 |
| Aug 31, 2026 | 592.42 | 593.39 | 576.73 | 582.53 | 582.25 | -2.32% | 660,306 |
| Aug 28, 2026 | 603.94 | 607.98 | 592.13 | 596.37 | 596.09 | -1.51% | 312,134 |
| Aug 27, 2026 | 623.86 | 623.86 | 604.42 | 605.49 | 605.20 | -2.26% | 283,486 |
| Aug 26, 2026 | 612.57 | 622.93 | 607.67 | 619.46 | 619.16 | 1.60% | 318,387 |
| Aug 25, 2026 | 624.19 | 625.61 | 605.91 | 609.71 | 609.42 | -0.86% | 506,016 |
| Aug 24, 2026 | 641.41 | 641.77 | 611.35 | 614.97 | 614.68 | -3.15% | 846,299 |
| Aug 21, 2026 | 656.44 | 658.47 | 633.57 | 634.99 | 634.69 | -2.05% | 652,388 |
| Aug 20, 2026 | 677.15 | 677.15 | 644.00 | 648.28 | 647.97 | -3.72% | 437,404 |
| Aug 19, 2026 | 701.73 | 704.78 | 668.84 | 673.34 | 673.02 | -3.21% | 508,610 |
| Aug 18, 2026 | 684.24 | 698.11 | 682.20 | 695.67 | 695.34 | -0.06% | 356,077 |
| Aug 17, 2026 | 699.39 | 702.31 | 692.94 | 696.07 | 695.74 | -0.46% | 284,160 |
| Aug 14, 2026 | 690.58 | 699.39 | 686.37 | 699.31 | 698.98 | 1.52% | 233,857 |