Curtiss-Wright Corporatio... (CW)
NYSE: CW
· Real-Time Price · USD
494.54
2.39 (0.49%)
At close: Aug 15, 2025, 12:47 PM
CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 496.88 | 500.00 | 491.73 | 492.15 | 492.15 | -0.93% | 292,363 |
| Aug 13, 2025 | 504.66 | 511.70 | 486.99 | 496.79 | 496.79 | -0.97% | 421,300 |
| Aug 12, 2025 | 492.91 | 502.51 | 486.98 | 501.65 | 501.65 | 2.49% | 336,000 |
| Aug 11, 2025 | 472.19 | 493.04 | 469.00 | 489.47 | 489.47 | 3.61% | 460,580 |
| Aug 8, 2025 | 477.29 | 485.00 | 464.91 | 472.43 | 472.43 | -0.21% | 473,213 |
| Aug 7, 2025 | 508.86 | 508.86 | 466.03 | 473.44 | 473.44 | -7.04% | 787,700 |
| Aug 6, 2025 | 507.50 | 512.80 | 502.25 | 509.32 | 509.32 | -0.45% | 485,244 |
| Aug 5, 2025 | 497.93 | 517.09 | 497.93 | 511.64 | 511.64 | 3.07% | 735,703 |
| Aug 4, 2025 | 498.02 | 505.43 | 495.74 | 496.42 | 496.42 | 0.58% | 291,324 |
| Aug 1, 2025 | 480.44 | 495.03 | 470.00 | 493.58 | 493.58 | 0.69% | 310,028 |
| Jul 31, 2025 | 494.19 | 496.75 | 485.84 | 490.22 | 490.22 | -1.23% | 300,200 |
| Jul 30, 2025 | 493.01 | 499.30 | 489.91 | 496.30 | 496.30 | 0.82% | 375,900 |
| Jul 29, 2025 | 492.00 | 495.00 | 488.65 | 492.25 | 492.25 | 0.33% | 295,812 |
| Jul 28, 2025 | 489.45 | 490.84 | 481.63 | 490.63 | 490.63 | 1.18% | 236,749 |
| Jul 25, 2025 | 481.94 | 486.60 | 478.51 | 484.90 | 484.90 | 1.29% | 167,532 |
| Jul 24, 2025 | 481.39 | 482.43 | 476.45 | 478.73 | 478.73 | -0.20% | 172,338 |
| Jul 23, 2025 | 477.57 | 485.00 | 476.85 | 479.67 | 479.67 | 1.09% | 386,048 |
| Jul 22, 2025 | 476.50 | 476.96 | 463.00 | 474.48 | 474.48 | -1.16% | 250,122 |
| Jul 21, 2025 | 488.49 | 489.86 | 479.56 | 480.06 | 480.06 | -1.60% | 264,110 |
| Jul 18, 2025 | 486.07 | 489.60 | 483.32 | 487.88 | 487.88 | 0.78% | 199,300 |