Curtiss-Wright Corporatio... (CW)
NYSE: CW
· Real-Time Price · USD
481.89
0.80 (0.17%)
At close: Sep 05, 2025, 3:59 PM
481.69
-0.04%
After-hours: Sep 05, 2025, 05:35 PM EDT
CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 483.29 | 484.71 | 465.51 | 481.69 | 481.69 | 0.12% | 171,981 |
| Sep 4, 2025 | 478.61 | 481.84 | 476.29 | 481.09 | 481.09 | 0.66% | 325,909 |
| Sep 3, 2025 | 483.03 | 485.17 | 474.04 | 477.94 | 477.94 | -0.91% | 161,447 |
| Sep 2, 2025 | 473.82 | 482.93 | 466.52 | 482.35 | 482.35 | 0.88% | 166,800 |
| Aug 29, 2025 | 485.71 | 485.71 | 474.49 | 478.15 | 478.15 | -1.59% | 166,637 |
| Aug 28, 2025 | 488.75 | 489.45 | 484.97 | 485.89 | 485.89 | -0.54% | 190,700 |
| Aug 27, 2025 | 489.84 | 493.00 | 487.05 | 488.52 | 488.52 | -0.53% | 216,500 |
| Aug 26, 2025 | 480.04 | 491.55 | 478.45 | 491.10 | 491.10 | 2.55% | 211,995 |
| Aug 25, 2025 | 481.02 | 488.14 | 478.18 | 478.91 | 478.91 | -0.42% | 138,300 |
| Aug 22, 2025 | 484.41 | 491.77 | 478.09 | 480.93 | 480.93 | -0.71% | 226,376 |
| Aug 21, 2025 | 480.67 | 486.69 | 480.52 | 484.35 | 484.35 | 0.80% | 138,031 |
| Aug 20, 2025 | 479.26 | 481.45 | 469.39 | 480.50 | 480.50 | 0.16% | 204,100 |
| Aug 19, 2025 | 489.44 | 489.51 | 478.19 | 479.75 | 479.75 | -2.81% | 255,100 |
| Aug 18, 2025 | 486.85 | 494.35 | 483.94 | 493.63 | 493.63 | 1.28% | 271,500 |
| Aug 15, 2025 | 490.13 | 494.60 | 484.00 | 487.37 | 487.37 | -0.97% | 300,609 |
| Aug 14, 2025 | 496.88 | 500.00 | 491.73 | 492.15 | 492.15 | -0.93% | 292,400 |
| 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 |