Curtiss-Wright Corporatio... (CW)
NYSE: CW
· Real-Time Price · USD
527.50
10.77 (2.08%)
At close: Sep 26, 2025, 3:59 PM
524.00
-0.66%
After-hours: Sep 26, 2025, 06:16 PM EDT
CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 520.52 | 532.23 | 520.52 | 526.16 | 526.16 | 1.82% | 238,135 |
| Sep 25, 2025 | 506.59 | 518.98 | 502.00 | 516.73 | 516.49 | 1.05% | 281,329 |
| Sep 24, 2025 | 518.85 | 524.71 | 509.41 | 511.34 | 511.10 | -1.32% | 168,200 |
| Sep 23, 2025 | 518.07 | 528.44 | 514.01 | 518.20 | 517.96 | 0.01% | 238,407 |
| Sep 22, 2025 | 513.00 | 519.16 | 509.41 | 518.13 | 517.89 | 0.66% | 172,545 |
| Sep 19, 2025 | 514.82 | 518.10 | 507.55 | 514.72 | 514.48 | 0.37% | 510,600 |
| Sep 18, 2025 | 498.69 | 513.52 | 498.69 | 512.80 | 512.56 | 3.02% | 173,400 |
| Sep 17, 2025 | 510.99 | 518.84 | 490.66 | 497.76 | 497.53 | -2.98% | 399,822 |
| Sep 16, 2025 | 519.96 | 525.84 | 512.64 | 513.07 | 512.83 | -1.10% | 361,712 |
| Sep 15, 2025 | 510.00 | 524.33 | 508.02 | 518.78 | 518.54 | 1.92% | 312,646 |
| Sep 12, 2025 | 509.79 | 515.00 | 505.20 | 508.99 | 508.75 | -0.41% | 275,300 |
| Sep 11, 2025 | 502.65 | 515.00 | 495.73 | 511.10 | 510.86 | 3.15% | 384,300 |
| Sep 10, 2025 | 482.98 | 495.48 | 481.70 | 495.48 | 495.25 | 2.86% | 230,306 |
| Sep 9, 2025 | 483.37 | 487.77 | 474.92 | 481.72 | 481.50 | -0.52% | 173,649 |
| Sep 8, 2025 | 484.72 | 488.38 | 473.19 | 484.23 | 484.01 | 0.53% | 174,307 |
| Sep 5, 2025 | 483.29 | 484.72 | 465.51 | 481.69 | 481.47 | 0.12% | 208,000 |
| Sep 4, 2025 | 478.61 | 481.84 | 476.29 | 481.09 | 480.87 | 0.66% | 325,909 |
| Sep 3, 2025 | 483.03 | 485.17 | 474.04 | 477.94 | 477.72 | -0.91% | 161,447 |
| Sep 2, 2025 | 473.82 | 482.93 | 466.52 | 482.35 | 482.13 | 0.88% | 166,800 |
| Aug 29, 2025 | 485.71 | 485.71 | 474.49 | 478.15 | 477.93 | -1.59% | 166,637 |