Skip to main content
logo
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
721.65
+1.66 (0.23%)
Jun 2, 2026, 2:46 PM EDT - Market open

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026720.18733.37717.07722.00-0.28%100,718
Jun 1, 2026728.62735.12713.27719.99719.99-3.69%322,250
May 29, 2026743.99753.24732.35747.61747.61-0.02%844,558
May 28, 2026742.54758.45740.00747.73747.730.69%268,791
May 27, 2026752.91755.87735.01742.59742.59-1.08%279,430
May 26, 2026745.39755.77740.81750.66750.662.66%202,324
May 22, 2026734.27738.22722.76731.24731.240.60%189,602
May 21, 2026717.81729.62709.22726.88726.880.03%274,144
May 20, 2026718.37734.80709.01726.65726.653.08%236,774
May 19, 2026699.50711.08685.64704.95704.95-0.76%320,677
May 18, 2026715.15724.57702.00710.34710.34-0.33%261,616
May 15, 2026738.47739.82712.72712.72712.72-5.08%367,846
May 14, 2026760.00760.72742.80750.84750.84-0.02%194,305
May 13, 2026734.22755.84722.36751.00751.002.13%301,018
May 12, 2026722.12742.42715.00735.34735.340.93%269,981
May 11, 2026721.26732.83712.75728.58728.58-0.09%234,631
May 8, 2026735.30739.93720.41729.20729.200.66%234,032
May 7, 2026750.00750.00708.42724.43724.43-2.48%391,848
May 6, 2026745.00749.00734.27742.89742.891.91%277,397
May 5, 2026727.22736.78724.04728.95728.951.41%249,276
May 4, 2026713.14723.70710.19718.82718.820.80%175,482
May 1, 2026719.17724.99705.10713.14713.14-0.98%179,458
Apr 30, 2026702.10723.57696.82720.20720.203.44%190,157
Apr 29, 2026707.51711.74694.28696.23696.23-1.39%226,449
Apr 28, 2026709.62715.15697.00706.07706.07-1.55%232,712
Apr 27, 2026718.15724.17705.81717.16717.16-0.05%119,477
Apr 24, 2026722.55730.96714.80717.53717.53-1.10%109,952
Apr 23, 2026705.04730.00705.04725.50725.502.05%137,681
Apr 22, 2026729.72730.05700.94710.93710.93-1.19%223,130
Apr 21, 2026731.55733.55713.50719.51719.51-1.44%167,374
Apr 20, 2026735.00738.37725.97730.01730.01-0.77%194,717
Apr 17, 2026729.04745.23722.84735.65735.652.18%224,017
Apr 16, 2026734.36734.75712.12719.99719.99-1.63%390,813
Apr 15, 2026739.44743.04723.64731.94731.94-1.44%214,453
Apr 14, 2026740.00748.14730.92742.61742.611.17%295,444
Apr 13, 2026725.69736.62723.18734.01734.011.14%214,114
Apr 10, 2026732.09732.09712.37725.71725.710.44%188,034
Apr 9, 2026730.67739.99720.30722.52722.52-0.88%266,663
Apr 8, 2026732.87737.55719.33728.96728.964.15%376,325
Apr 7, 2026696.19710.33685.98699.88699.880.11%333,003
Apr 6, 2026697.49702.02690.45699.12699.120.61%330,659
Apr 2, 2026678.39707.10676.17694.88694.88-0.30%224,804
Apr 1, 2026693.75712.00692.38696.99696.992.33%406,188
Mar 31, 2026642.06681.66639.23681.12681.127.76%522,431
Mar 30, 2026667.99670.68625.65632.06632.06-4.75%276,716
Mar 27, 2026661.79674.90656.00663.56663.56-0.34%182,573
Mar 26, 2026690.72701.06663.76665.81665.81-5.16%220,269
Mar 25, 2026710.65716.72701.94702.25702.010.21%256,119
Mar 24, 2026683.56704.23676.39700.81700.571.78%317,753
Mar 23, 2026686.91708.16685.20688.54688.302.58%248,719