Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	735.38	741.77	735.38	736.15	-	0.11%	10,381
May 12, 2026	722.12	742.42	715.00	735.34	735.34	0.93%	266,875
May 11, 2026	721.26	732.83	712.75	728.58	728.58	-0.09%	232,175
May 8, 2026	735.30	739.93	720.41	729.20	729.20	0.66%	232,130
May 7, 2026	750.00	750.00	708.42	724.43	724.43	-2.48%	375,706
May 6, 2026	745.00	749.00	734.27	742.89	742.89	1.91%	275,042
May 5, 2026	727.22	736.78	724.04	728.95	728.95	1.41%	249,223
May 4, 2026	713.14	723.70	710.19	718.82	718.82	0.80%	174,723
May 1, 2026	719.17	724.99	705.10	713.14	713.14	-0.98%	177,864
Apr 30, 2026	702.10	723.57	696.82	720.20	720.20	3.44%	190,145
Apr 29, 2026	707.51	711.74	694.28	696.23	696.23	-1.39%	226,366
Apr 28, 2026	709.62	715.15	697.00	706.07	706.07	-1.55%	232,698
Apr 27, 2026	718.15	724.17	705.81	717.16	717.16	-0.05%	119,466
Apr 24, 2026	722.55	730.96	714.80	717.53	717.53	-1.10%	107,771
Apr 23, 2026	705.04	730.00	705.04	725.50	725.50	2.05%	137,627
Apr 22, 2026	729.72	730.05	700.94	710.93	710.93	-1.19%	222,987
Apr 21, 2026	731.55	733.55	713.50	719.51	719.51	-1.44%	167,374
Apr 20, 2026	735.00	738.37	725.97	730.01	730.01	-0.77%	193,337
Apr 17, 2026	729.04	745.23	722.84	735.65	735.65	2.18%	223,292
Apr 16, 2026	734.36	734.75	712.12	719.99	719.99	-1.63%	390,555
Apr 15, 2026	739.44	743.04	723.64	731.94	731.94	-1.44%	214,443
Apr 14, 2026	740.00	748.14	730.92	742.61	742.61	1.17%	295,299
Apr 13, 2026	725.69	736.62	723.18	734.01	734.01	1.14%	214,089
Apr 10, 2026	732.09	732.09	712.37	725.71	725.71	0.44%	188,034
Apr 9, 2026	730.67	739.99	720.30	722.52	722.52	-0.88%	266,651
Apr 8, 2026	732.87	737.55	719.33	728.96	728.96	4.15%	376,309
Apr 7, 2026	696.19	710.33	685.98	699.88	699.88	0.11%	325,385
Apr 6, 2026	697.49	702.02	690.45	699.12	699.12	0.61%	322,698
Apr 2, 2026	678.39	707.10	676.17	694.88	694.88	-0.30%	220,139
Apr 1, 2026	693.75	712.00	692.38	696.99	696.99	2.33%	401,442
Mar 31, 2026	642.06	681.66	639.23	681.12	681.12	7.76%	521,481
Mar 30, 2026	667.99	670.68	625.65	632.06	632.06	-4.75%	276,061
Mar 27, 2026	661.79	674.90	656.00	663.56	663.56	-0.34%	182,569
Mar 26, 2026	690.72	701.06	663.76	665.81	665.81	-5.19%	219,496
Mar 25, 2026	710.65	716.72	701.94	702.25	702.01	0.21%	253,785
Mar 24, 2026	683.56	704.23	676.39	700.81	700.57	1.78%	317,753
Mar 23, 2026	686.91	708.16	685.20	688.54	688.30	2.58%	248,719
Mar 20, 2026	681.21	695.26	660.00	671.19	670.96	-2.95%	664,602
Mar 19, 2026	674.46	698.86	666.55	691.62	691.38	0.10%	280,268
Mar 18, 2026	681.29	702.50	674.58	690.94	690.70	1.67%	267,871
Mar 17, 2026	684.26	693.00	665.65	679.58	679.35	-0.62%	429,782
Mar 16, 2026	665.86	686.49	665.16	683.84	683.61	4.24%	352,177
Mar 13, 2026	684.96	695.46	640.00	656.02	655.80	-3.57%	508,062
Mar 12, 2026	679.23	690.17	665.36	680.29	680.06	-1.77%	292,193
Mar 11, 2026	698.46	706.44	682.25	692.58	692.34	-1.57%	211,365
Mar 10, 2026	703.94	716.01	700.13	703.61	703.37	-0.40%	251,056
Mar 9, 2026	676.40	707.11	668.79	706.46	706.22	3.63%	291,484
Mar 6, 2026	664.00	685.66	660.00	681.69	681.46	0.44%	261,022
Mar 5, 2026	703.04	710.19	666.76	678.68	678.45	-4.76%	305,622
Mar 4, 2026	705.50	713.86	694.71	712.59	712.35	1.51%	282,743