Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
526.16
+9.91 (1.92%)
At close: Sep 26, 2025, 4:00 PM EDT
525.81
-0.35 (-0.07%)
After-hours: Sep 26, 2025, 7:00 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025520.52532.23520.52526.16526.161.82%238,136
Sep 25, 2025506.59518.98502.00516.73516.491.05%281,329
Sep 24, 2025518.85524.71509.41511.34511.11-1.32%168,194
Sep 23, 2025518.07528.44514.01518.20517.960.01%238,407
Sep 22, 2025513.00519.16509.41518.13517.890.66%172,545
Sep 19, 2025514.82518.10507.55514.72514.490.37%510,569
Sep 18, 2025498.69513.52498.69512.80512.573.02%173,380
Sep 17, 2025510.99518.84490.66497.76497.53-2.98%399,822
Sep 16, 2025519.96525.84512.64513.07512.84-1.10%361,712
Sep 15, 2025510.00524.33508.02518.78518.541.92%312,646
Sep 12, 2025509.79515.00505.20508.99508.76-0.41%275,250
Sep 11, 2025502.65515.00495.74511.10510.873.15%384,294
Sep 10, 2025482.98495.48481.70495.48495.252.86%230,306
Sep 9, 2025483.37487.77474.92481.72481.50-0.52%173,649
Sep 8, 2025484.72488.38473.19484.23484.010.53%174,307
Sep 5, 2025483.29484.72465.51481.69481.470.12%207,993
Sep 4, 2025478.61481.84476.29481.09480.870.66%325,909
Sep 3, 2025483.03485.17474.04477.94477.72-0.91%160,064
Sep 2, 2025473.82482.93466.52482.35482.130.88%166,792
Aug 29, 2025485.71485.71474.49478.15477.93-1.59%166,637
Aug 28, 2025488.75489.45484.97485.89485.67-0.54%190,675
Aug 27, 2025489.84493.00487.05488.52488.30-0.53%216,479
Aug 26, 2025480.04491.55478.45491.10490.882.55%211,995
Aug 25, 2025481.02488.14478.18478.91478.69-0.42%138,264
Aug 22, 2025484.41491.77478.09480.93480.71-0.71%226,376
Aug 21, 2025480.67486.69480.52484.35484.130.80%138,031
Aug 20, 2025479.26481.45469.39480.50480.280.16%204,070
Aug 19, 2025489.44489.51478.19479.75479.53-2.81%255,088
Aug 18, 2025486.85494.35483.94493.63493.411.28%271,484
Aug 15, 2025490.13494.60484.00487.37487.15-0.97%300,609
Aug 14, 2025496.88500.00491.73492.15491.93-0.93%292,385
Aug 13, 2025504.66511.70486.99496.79496.56-0.97%421,261
Aug 12, 2025492.91502.51486.98501.65501.422.49%335,976
Aug 11, 2025472.19493.04469.00489.47489.253.61%460,580
Aug 8, 2025477.29485.00464.91472.43472.22-0.21%473,213
Aug 7, 2025508.86508.86466.03473.44473.22-7.04%787,694
Aug 6, 2025507.50512.80502.25509.32509.09-0.45%485,244
Aug 5, 2025497.93517.09497.93511.64511.413.07%735,703
Aug 4, 2025498.02505.43495.74496.42496.190.58%291,324
Aug 1, 2025480.44495.03470.00493.58493.360.69%310,028
Jul 31, 2025494.19496.75485.84490.22490.00-1.23%300,186
Jul 30, 2025493.01499.30489.91496.30496.070.82%375,885
Jul 29, 2025492.00495.00488.65492.25492.030.33%295,812
Jul 28, 2025489.45490.84481.63490.63490.411.18%236,749
Jul 25, 2025481.94486.60478.51484.90484.681.29%167,532
Jul 24, 2025481.39482.43476.45478.73478.51-0.20%172,338
Jul 23, 2025477.57485.00476.85479.67479.451.09%386,048
Jul 22, 2025476.50476.96463.00474.48474.26-1.16%250,122
Jul 21, 2025488.49489.86479.56480.06479.84-1.60%264,110
Jul 18, 2025486.07489.60483.32487.88487.660.78%199,288