Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	766.53	779.71	745.68	760.23	760.23	0.33%	279,137
Jul 1, 2026	752.76	767.85	738.90	757.76	757.76	-	227,233
Jun 30, 2026	742.09	758.68	735.17	757.76	757.76	2.76%	352,175
Jun 29, 2026	747.92	760.00	730.40	737.39	737.39	-1.32%	327,782
Jun 26, 2026	766.28	778.20	744.93	747.27	747.27	-2.66%	556,228
Jun 25, 2026	771.14	785.68	765.01	767.73	767.73	0.63%	218,912
Jun 24, 2026	765.43	776.46	756.07	762.92	762.92	-0.29%	184,365
Jun 23, 2026	768.16	784.50	757.28	765.13	765.13	-2.38%	257,586
Jun 22, 2026	780.73	788.82	763.71	783.82	783.82	1.54%	295,828
Jun 18, 2026	792.12	800.00	771.93	771.93	771.93	-0.69%	1,042,849
Jun 17, 2026	763.89	785.94	757.17	777.29	777.29	1.66%	350,951
Jun 16, 2026	769.89	779.70	759.44	764.61	764.61	0.26%	239,056
Jun 15, 2026	770.56	772.98	757.95	762.59	762.59	0.64%	230,642
Jun 12, 2026	766.75	768.65	753.51	758.00	757.74	0.10%	201,408
Jun 11, 2026	727.94	763.99	724.46	757.23	756.97	5.31%	239,739