Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
544.60
-5.43 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025550.22553.63535.00544.60544.60-0.99%243,738
Dec 4, 2025535.55556.87535.55550.03550.032.64%217,422
Dec 3, 2025546.51547.38528.92535.89535.89-2.10%317,897
Dec 2, 2025551.63552.63542.77547.36547.360.24%198,504
Dec 1, 2025557.83560.41544.63546.05546.05-3.23%222,783
Nov 28, 2025566.03567.13557.56564.29564.290.24%138,887
Nov 26, 2025560.00574.10557.62562.96562.721.38%290,556
Nov 25, 2025546.97556.49538.00555.28555.041.63%178,866
Nov 24, 2025537.50547.53534.74546.35546.121.93%222,412
Nov 21, 2025534.59539.74521.66536.00535.770.04%233,000
Nov 20, 2025561.45575.33531.39535.80535.57-2.22%240,635
Nov 19, 2025539.91550.05536.15547.95547.722.08%199,767
Nov 18, 2025539.95543.58530.28536.81536.58-1.27%216,157
Nov 17, 2025553.13559.57539.67543.73543.50-1.42%241,614
Nov 14, 2025535.73554.27525.15551.56551.320.99%375,600
Nov 13, 2025575.75575.75540.82546.16545.93-5.45%479,799
Nov 12, 2025575.94582.00572.32577.65577.400.43%162,519
Nov 11, 2025584.68584.68572.75575.18574.93-2.25%171,648
Nov 10, 2025589.18596.20583.91588.42588.171.70%194,279
Nov 7, 2025569.49581.48556.22578.59578.340.46%253,487
Nov 6, 2025563.04589.05558.33575.95575.70-1.57%378,067
Nov 5, 2025581.66596.01570.00585.12584.87-0.15%444,402
Nov 4, 2025585.67596.12574.88586.02585.77-2.62%278,657
Nov 3, 2025599.46602.49587.89601.78601.521.02%303,293
Oct 31, 2025598.29602.44590.83595.73595.48-0.30%280,473
Oct 30, 2025595.26612.28595.26597.51597.26-0.68%282,352
Oct 29, 2025587.00604.47585.43601.63601.372.24%366,491
Oct 28, 2025595.00601.27579.74588.43588.182.65%438,143
Oct 27, 2025575.00581.99571.59573.23572.990.43%210,477
Oct 24, 2025560.00572.40560.00570.80570.562.13%180,802
Oct 23, 2025535.16563.28535.16558.88558.644.19%225,689
Oct 22, 2025555.76556.10531.00536.42536.19-3.01%323,713
Oct 21, 2025559.41564.58551.84553.08552.84-1.45%223,521
Oct 20, 2025553.33563.81547.81561.23560.992.95%165,164
Oct 17, 2025547.58552.31538.42545.17544.94-0.89%174,110
Oct 16, 2025560.46563.28547.99550.06549.83-1.17%249,476
Oct 15, 2025565.00575.07550.64556.55556.310.34%257,262
Oct 14, 2025544.39564.84543.73554.66554.420.70%259,707
Oct 13, 2025548.44555.16543.79550.80550.572.12%207,335
Oct 10, 2025555.33560.00538.54539.37539.14-2.79%210,497
Oct 9, 2025558.87561.00552.43554.83554.59-0.39%219,644
Oct 8, 2025546.02561.49546.02556.99556.753.07%244,152
Oct 7, 2025555.00558.00533.73540.38540.15-2.47%282,252
Oct 6, 2025542.35554.80539.78554.06553.822.98%258,252
Oct 3, 2025540.22544.91534.73538.01537.780.23%190,714
Oct 2, 2025545.61550.88534.35536.77536.54-1.03%233,981
Oct 1, 2025536.88550.00530.32542.33542.10-0.11%241,453
Sep 30, 2025531.58549.00530.00542.94542.712.31%283,391
Sep 29, 2025531.00538.37525.98530.68530.450.86%206,013
Sep 26, 2025520.52532.23520.52526.16525.941.82%238,136