Curtiss-Wright Corporatio... (CW)
322.73
5.46 (1.72%)
At close: Apr 01, 2025, 3:59 PM
321.69
-0.32%
Pre-market: Apr 02, 2025, 07:45 AM EDT
Curtiss-Wright Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 317.27 | 324.28 | 314.45 | 322.46 | 5.19 | 1.64% | 192,803 |
| Mar 31, 2025 | 311.10 | 319.03 | 306.60 | 317.27 | 0.47 | 0.15% | 299,623 |
| Mar 28, 2025 | 323.45 | 325.96 | 314.97 | 316.80 | -8.56 | -2.63% | 258,104 |
| Mar 27, 2025 | 328.47 | 328.73 | 323.16 | 325.36 | -4.58 | -1.39% | 259,500 |
| Mar 26, 2025 | 339.13 | 341.39 | 328.89 | 329.94 | -9.55 | -2.81% | 230,900 |
| Mar 25, 2025 | 335.61 | 340.58 | 334.85 | 339.49 | 3.25 | 0.97% | 177,418 |
| Mar 24, 2025 | 329.83 | 338.28 | 329.83 | 336.24 | 10.93 | 3.36% | 172,318 |
| Mar 21, 2025 | 324.79 | 325.77 | 321.68 | 325.31 | -2.15 | -0.66% | 680,400 |
| Mar 20, 2025 | 326.89 | 331.58 | 325.55 | 327.46 | -3.62 | -1.09% | 189,100 |
| Mar 19, 2025 | 322.77 | 334.19 | 322.77 | 331.08 | 6.87 | 2.12% | 224,547 |
| Mar 18, 2025 | 325.84 | 329.36 | 322.36 | 324.21 | -4.68 | -1.42% | 324,932 |
| Mar 17, 2025 | 320.82 | 331.49 | 320.82 | 328.89 | 6.23 | 1.93% | 302,230 |
| Mar 14, 2025 | 317.22 | 322.84 | 314.93 | 322.66 | 8.51 | 2.71% | 172,833 |
| Mar 13, 2025 | 313.76 | 315.69 | 310.97 | 314.15 | 0.00 | 0.00% | 188,900 |
| Mar 12, 2025 | 315.99 | 317.35 | 309.15 | 314.15 | 3.11 | 1.00% | 225,200 |
| Mar 11, 2025 | 305.48 | 314.60 | 302.78 | 311.04 | 6.22 | 2.04% | 323,728 |
| Mar 10, 2025 | 308.44 | 312.83 | 301.06 | 304.82 | -9.91 | -3.15% | 270,119 |
| Mar 7, 2025 | 313.25 | 316.23 | 304.39 | 314.73 | 1.08 | 0.34% | 255,613 |
| Mar 6, 2025 | 318.40 | 321.70 | 312.43 | 313.65 | -10.22 | -3.16% | 359,002 |
| Mar 5, 2025 | 312.46 | 324.49 | 312.40 | 323.87 | 11.36 | 3.64% | 321,400 |
| Mar 4, 2025 | 311.31 | 318.36 | 304.91 | 312.51 | -2.85 | -0.90% | 275,300 |
| Mar 3, 2025 | 322.91 | 324.99 | 312.31 | 315.36 | -6.30 | -1.96% | 266,400 |
| Feb 28, 2025 | 316.31 | 322.49 | 313.90 | 321.66 | 5.84 | 1.85% | 271,548 |
| Feb 27, 2025 | 321.98 | 323.42 | 315.13 | 315.82 | -3.35 | -1.05% | 241,200 |
| Feb 26, 2025 | 315.33 | 321.69 | 315.33 | 319.17 | 4.76 | 1.51% | 456,200 |
| Feb 25, 2025 | 315.00 | 316.02 | 309.01 | 314.41 | 0.50 | 0.16% | 528,700 |
| Feb 24, 2025 | 319.44 | 319.64 | 309.01 | 313.91 | -2.29 | -0.72% | 884,014 |
| Feb 21, 2025 | 331.50 | 332.28 | 314.66 | 316.20 | -14.19 | -4.29% | 415,900 |
| Feb 20, 2025 | 333.42 | 337.35 | 327.91 | 330.39 | -5.19 | -1.55% | 296,893 |
| Feb 19, 2025 | 326.54 | 338.77 | 326.14 | 335.58 | 10.02 | 3.08% | 467,045 |
| Feb 18, 2025 | 327.39 | 328.00 | 322.90 | 325.56 | 2.36 | 0.73% | 514,612 |
| Feb 14, 2025 | 337.95 | 341.33 | 320.66 | 323.20 | -14.75 | -4.36% | 553,700 |
| Feb 13, 2025 | 360.00 | 360.00 | 331.38 | 337.95 | -3.99 | -1.17% | 516,206 |
| Feb 12, 2025 | 344.21 | 349.24 | 340.41 | 341.94 | -8.74 | -2.49% | 299,924 |
| Feb 11, 2025 | 350.98 | 350.98 | 342.96 | 350.68 | -2.37 | -0.67% | 354,045 |
| Feb 10, 2025 | 354.95 | 355.13 | 346.63 | 353.05 | -1.96 | -0.55% | 283,003 |
| Feb 7, 2025 | 350.73 | 357.86 | 349.88 | 355.01 | 4.71 | 1.34% | 316,600 |
| Feb 6, 2025 | 351.00 | 355.74 | 345.46 | 350.30 | -0.63 | -0.18% | 217,600 |
| Feb 5, 2025 | 348.28 | 351.47 | 343.85 | 350.93 | 6.36 | 1.85% | 254,823 |
| Feb 4, 2025 | 345.10 | 347.45 | 341.46 | 344.57 | -0.39 | -0.11% | 151,523 |
| Feb 3, 2025 | 338.58 | 348.98 | 336.00 | 344.96 | -1.98 | -0.57% | 180,525 |
| Jan 31, 2025 | 349.76 | 351.57 | 345.94 | 346.94 | 0.10 | 0.03% | 170,000 |
| Jan 30, 2025 | 343.00 | 347.94 | 339.75 | 346.84 | 8.41 | 2.49% | 190,917 |
| Jan 29, 2025 | 339.11 | 342.53 | 333.40 | 338.43 | 0.41 | 0.12% | 416,500 |
| Jan 28, 2025 | 346.16 | 348.14 | 334.66 | 338.02 | -3.17 | -0.93% | 575,100 |
| Jan 27, 2025 | 375.44 | 376.71 | 335.48 | 341.19 | -42.65 | -11.11% | 659,955 |
| Jan 24, 2025 | 383.12 | 384.71 | 382.00 | 383.84 | -0.23 | -0.06% | 299,007 |
| Jan 23, 2025 | 382.68 | 384.24 | 375.16 | 384.07 | 1.52 | 0.40% | 200,700 |
| Jan 22, 2025 | 384.00 | 385.59 | 379.98 | 382.55 | 0.37 | 0.10% | 149,300 |
| Jan 21, 2025 | 375.00 | 383.53 | 370.81 | 382.18 | 15.26 | 4.16% | 311,475 |