Curtiss-Wright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	483.00	487.70	480.93	487.70	487.70	1.02%	399,325
Jun 26, 2025	478.57	483.38	476.16	482.78	482.78	1.32%	195,924
Jun 25, 2025	478.08	484.05	474.29	476.50	476.50	0.10%	238,208
Jun 24, 2025	476.00	477.94	462.59	476.02	476.02	-	617,879
Jun 23, 2025	466.00	477.41	463.42	476.03	476.03	1.97%	349,655
Jun 20, 2025	464.47	468.70	458.74	466.84	466.84	0.87%	1,226,087
Jun 18, 2025	472.48	474.93	460.54	462.81	462.81	-1.83%	562,418
Jun 17, 2025	470.00	473.68	468.24	471.45	471.45	0.31%	448,686
Jun 16, 2025	476.02	479.91	468.93	469.99	469.99	-0.70%	463,378
Jun 13, 2025	470.56	478.99	470.56	473.32	473.08	-0.18%	273,859
Jun 12, 2025	468.95	475.65	467.01	474.19	473.95	0.53%	238,351
Jun 11, 2025	458.46	471.75	447.11	471.71	471.47	3.32%	338,560
Jun 10, 2025	459.11	460.51	443.00	456.54	456.31	-0.77%	619,068
Jun 9, 2025	456.97	463.38	451.50	460.06	459.83	1.67%	445,743
Jun 6, 2025	451.85	455.22	443.04	452.52	452.29	0.79%	275,313
Jun 5, 2025	448.92	450.01	445.00	448.96	448.73	0.42%	204,299
Jun 4, 2025	449.03	449.03	444.44	447.08	446.85	0.06%	190,212
Jun 3, 2025	448.58	451.20	443.15	446.79	446.56	0.81%	330,369
Jun 2, 2025	440.23	444.62	435.35	443.22	442.99	0.71%	264,903
May 30, 2025	440.23	441.41	435.35	440.11	439.89	-0.19%	440,288
May 29, 2025	449.36	452.34	435.49	440.96	440.74	-1.93%	549,905
May 28, 2025	449.88	453.02	447.00	449.64	449.41	0.69%	450,015
May 27, 2025	433.66	447.29	433.12	446.58	446.35	4.23%	391,595
May 23, 2025	413.35	430.07	413.35	428.45	428.23	3.01%	379,860
May 22, 2025	413.22	419.10	412.92	415.93	415.72	0.12%	249,169
May 21, 2025	418.00	423.77	413.50	415.43	415.22	-0.86%	431,571
May 20, 2025	415.71	420.35	415.71	419.04	418.83	0.24%	252,344
May 19, 2025	407.18	418.31	405.70	418.03	417.82	1.93%	246,641
May 16, 2025	407.00	410.35	405.44	410.11	409.90	0.74%	214,077
May 15, 2025	402.08	407.92	401.01	407.11	406.90	1.32%	321,870
May 14, 2025	400.00	404.40	396.56	401.82	401.62	1.69%	364,780
May 13, 2025	389.03	399.25	386.95	395.15	394.95	2.01%	442,148
May 12, 2025	392.95	392.95	370.50	387.37	387.17	0.72%	301,951
May 9, 2025	381.50	385.20	375.87	384.60	384.40	1.74%	281,219
May 8, 2025	365.00	386.81	359.48	378.03	377.84	4.41%	397,141
May 7, 2025	363.05	366.00	361.35	362.05	361.87	-0.34%	307,318
May 6, 2025	355.26	365.22	352.03	363.29	363.11	0.93%	245,554
May 5, 2025	356.28	360.56	354.76	359.93	359.75	0.63%	237,500
May 2, 2025	357.61	360.74	352.95	357.66	357.48	2.11%	191,611
May 1, 2025	346.30	353.80	345.84	350.28	350.10	1.56%	251,889
Apr 30, 2025	335.87	345.96	333.33	344.89	344.71	1.34%	241,099
Apr 29, 2025	338.00	341.59	336.65	340.32	340.15	0.53%	126,317
Apr 28, 2025	339.25	347.49	334.21	338.51	338.34	0.07%	136,971
Apr 25, 2025	336.70	340.00	335.72	338.28	338.11	0.82%	122,805
Apr 24, 2025	325.83	335.80	325.83	335.54	335.37	2.52%	204,813
Apr 23, 2025	336.86	336.86	324.89	327.29	327.12	1.44%	193,063
Apr 22, 2025	318.95	323.96	314.60	322.64	322.48	1.96%	174,824
Apr 21, 2025	317.61	317.74	311.12	316.43	316.27	-0.64%	380,232
Apr 17, 2025	319.22	321.83	315.49	318.48	318.32	-0.47%	177,726
Apr 16, 2025	316.45	321.35	314.21	319.98	319.82	-0.27%	176,696