Curtiss-Wright Corporatio... (CW)
NYSE: CW
· Real-Time Price · USD
538.60
1.83 (0.34%)
At close: Oct 03, 2025, 3:59 PM
538.01
-0.11%
After-hours: Oct 03, 2025, 05:29 PM EDT
CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 540.22 | 544.91 | 534.73 | 538.01 | 538.01 | 0.23% | 190,714 |
| Oct 2, 2025 | 545.61 | 550.88 | 534.35 | 536.77 | 536.77 | -1.03% | 234,000 |
| Oct 1, 2025 | 536.88 | 550.00 | 530.32 | 542.33 | 542.33 | -0.11% | 241,453 |
| Sep 30, 2025 | 531.58 | 549.00 | 530.00 | 542.94 | 542.94 | 2.31% | 283,400 |
| Sep 29, 2025 | 531.00 | 538.37 | 525.98 | 530.68 | 530.68 | 0.86% | 206,013 |
| Sep 26, 2025 | 520.52 | 532.23 | 520.52 | 526.16 | 526.16 | 1.82% | 238,136 |
| 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 |
Page 1 of 136