CSW Industrials, Inc. - CSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	264.75	265.12	265.12	273.01	262.08	136,540
March 09, 2026	255.9	266.8	266.8	268.12	248.58	105,639
March 06, 2026	263.89	262.23	262.23	266.67	260.13	82,800
March 05, 2026	275.11	271.95	271.95	278.31	269.06	102,700
March 04, 2026	280.61	278.47	278.47	283.24	275.83	97,600
March 03, 2026	284.2	277.57	277.57	285.88	276.87	133,200
March 02, 2026	292.18	295.3	295.3	296.62	280.78	81,400
February 27, 2026	291.48	294.33	294.33	295.48	287	79,019
February 26, 2026	297.31	298.38	298.38	300.5	293.1	92,018
February 25, 2026	305.95	294.6	294.6	305.95	292.17	100,735
February 24, 2026	304.18	303.41	303.41	310.79	299.99	112,200
February 23, 2026	311.42	301.17	301.17	311.42	299.83	124,044
February 20, 2026	311.21	311.4	311.4	318.65	307.85	109,800
February 19, 2026	301.44	310.72	310.72	311.41	300	120,916
February 18, 2026	300.66	303.95	303.95	311.38	298.08	141,100
February 17, 2026	308.32	294.09	294.09	308.32	282.79	151,536
February 13, 2026	312.22	309.48	309.48	316.42	307.15	161,832
February 12, 2026	326.67	313.5	313.5	334.27	311.66	306,838
February 11, 2026	318.47	322.01	322.01	322.55	314.5	199,200
February 10, 2026	304.41	314.87	314.87	315.07	298.15	107,900
February 09, 2026	292.88	302.58	302.58	303.15	292.88	187,800
February 06, 2026	277.89	290.25	290.25	292.6	277.89	171,000
February 05, 2026	273.66	275.07	275.07	277.82	270.36	204,109
February 04, 2026	264.22	274.18	274.18	279.37	262.48	180,420
February 03, 2026	256.64	261.36	261.36	265.04	256.64	216,915
February 02, 2026	266.41	260.27	260.27	272.75	260	237,126
January 30, 2026	276.01	269.98	269.98	276.01	265.78	374,914
January 29, 2026	287.73	274.36	274.09	289.9	268.51	526,506
January 28, 2026	316.68	299.96	299.96	321.73	298.86	226,636
January 27, 2026	314.19	315.09	315.09	317.58	311.35	70,495
January 26, 2026	322.08	316.03	316.03	324.28	313.36	126,800
January 23, 2026	332.36	319.54	319.54	333.7	315	98,900
January 22, 2026	332.17	335.19	335.19	337.02	330.61	95,053
January 21, 2026	320.68	330.11	330.11	335.16	319.78	132,600
January 20, 2026	326.77	317.81	317.81	330.28	316.62	91,329
January 16, 2026	331.06	331.09	331.09	333.99	326.16	207,000
January 15, 2026	323.1	328.94	328.94	333.5	322.81	169,909
January 14, 2026	321.74	321.37	321.37	325.5	317.39	284,900
January 13, 2026	324.41	318.9	318.9	328.4	317.51	93,511
January 12, 2026	318.63	319.83	319.83	323.38	315.85	112,000
January 09, 2026	321.24	319.54	319.54	324.39	315	119,600
January 08, 2026	304.82	320.43	320.43	322.08	302.38	205,000
January 07, 2026	318.27	307.48	307.48	319.73	307.2	162,520
January 06, 2026	304.16	315.26	315.26	316.06	300	159,300
January 05, 2026	294.55	307.71	307.71	310.73	294.55	196,100
January 02, 2026	293.53	295.03	295.03	299.6	290.86	99,406
December 31, 2025	303.18	293.53	293.53	303.18	293.27	124,730
December 30, 2025	304.02	302.09	302.09	308.43	301.05	93,300
December 29, 2025	307.02	305.57	305.57	307.32	303.82	73,200
December 26, 2025	309.23	307.29	307.29	310.38	305	72,500
December 24, 2025	309.71	308.08	308.08	311.08	305.11	96,400
December 23, 2025	311.41	307	307	312.33	306.37	105,100
December 22, 2025	305.39	311.84	311.84	317.51	302.73	133,300
December 19, 2025	308.85	305.98	305.98	308.85	301.77	343,992
December 18, 2025	314.09	305.47	305.47	317.5	305.12	181,904
December 17, 2025	309.79	310.67	310.67	315.87	309.07	246,006
December 16, 2025	328.6	311.39	311.39	328.6	311	236,400
December 15, 2025	321.56	316.57	316.57	323.73	315.05	242,500
December 12, 2025	317.88	319.11	319.11	321.11	315.26	180,047
December 11, 2025	311.79	318.23	318.23	323.95	311.79	138,200

CSW Industrials, Inc. (CSW) NYSE