Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
545.64
+0.70 (0.13%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026550.32551.40541.91545.64545.640.13%305,324
Oct 1, 2026541.87546.01533.66544.94544.940.21%400,233
Sep 30, 2026535.38549.40526.01543.82543.821.87%476,295
Sep 29, 2026532.65545.27529.69533.85533.850.28%457,896
Sep 28, 2026535.93537.56529.26532.36532.36-1.37%370,425
Sep 25, 2026544.78544.93537.08539.73539.73-0.78%222,125
Sep 24, 2026540.38548.62535.00544.21543.95-0.17%414,721
Sep 23, 2026547.54555.64542.21545.15544.89-0.93%538,372
Sep 22, 2026565.02565.02544.48550.27550.01-3.12%883,955
Sep 21, 2026570.44573.51565.00568.02567.75-0.04%363,533
Sep 18, 2026568.21572.51560.24568.27568.000.14%923,951
Sep 17, 2026579.00584.97565.70567.45567.18-0.45%343,576
Sep 16, 2026567.75575.31562.04570.04569.771.28%537,755
Sep 15, 2026559.69567.48550.75562.85562.582.11%459,353
Sep 14, 2026551.30558.08543.39551.21550.95-1.38%327,803
Sep 11, 2026568.52571.00557.12558.90558.63-0.15%292,612
Sep 10, 2026560.00567.72555.00559.74559.47-0.99%315,139
Sep 9, 2026568.33570.92562.10565.34565.07-1.29%354,317
Sep 8, 2026566.95579.27566.31572.71572.441.05%443,154
Sep 4, 2026568.91576.09561.87566.75566.48-0.35%249,802
Sep 3, 2026562.87571.63557.83568.72568.451.28%320,041
Sep 2, 2026573.93578.81558.02561.53561.26-2.85%389,286
Sep 1, 2026579.16583.59572.05577.99577.71-0.78%344,057
Aug 31, 2026592.42593.39576.73582.53582.25-2.32%660,306
Aug 28, 2026603.94607.98592.13596.37596.09-1.51%312,134
Aug 27, 2026623.86623.86604.42605.49605.20-2.26%283,486
Aug 26, 2026612.57622.93607.67619.46619.161.60%318,387
Aug 25, 2026624.19625.61605.91609.71609.42-0.86%506,016
Aug 24, 2026641.41641.77611.35614.97614.68-3.15%846,299
Aug 21, 2026656.44658.47633.57634.99634.69-2.05%652,388
Aug 20, 2026677.15677.15644.00648.28647.97-3.72%437,404
Aug 19, 2026701.73704.78668.84673.34673.02-3.21%508,610
Aug 18, 2026684.24698.11682.20695.67695.34-0.06%356,077
Aug 17, 2026699.39702.31692.94696.07695.74-0.46%284,160
Aug 14, 2026690.58699.39686.37699.31698.981.52%233,857
Aug 13, 2026723.88723.88683.87688.83688.50-4.82%311,519
Aug 12, 2026716.55728.05708.96723.71723.362.51%288,679
Aug 11, 2026713.48724.87702.33705.96705.621.67%351,955
Aug 10, 2026699.51711.77680.76694.35694.020.41%502,182
Aug 7, 2026715.78727.14686.79691.52691.19-3.15%358,912
Aug 6, 2026740.50760.00710.26714.04713.70-4.59%319,337
Aug 5, 2026764.00770.18746.11748.41748.05-1.18%208,523
Aug 4, 2026760.49767.60745.10757.31756.951.29%233,866
Aug 3, 2026716.68748.87716.68747.67747.313.27%201,642
Jul 31, 2026727.41734.94710.97724.00723.651.02%121,732
Jul 30, 2026697.56718.31683.53716.66716.325.48%214,754
Jul 29, 2026724.53724.53670.29679.41679.09-6.78%421,305
Jul 28, 2026739.30739.30710.81728.80728.45-2.02%211,860
Jul 27, 2026757.15764.35726.11743.83743.47-0.85%173,999
Jul 24, 2026750.16759.65741.31750.19749.830.02%171,323