Curtiss-Wright Corporation - CW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	570	567.89	567.89	571.15	557.1	100,018
December 23, 2025	567.32	569.54	569.54	575	565.07	193,149
December 22, 2025	561.4	568.06	568.06	569.99	554.05	227,000
December 19, 2025	543.85	554.9	554.9	558	541.22	819,500
December 18, 2025	542.45	542.44	542.44	548.62	530.9	232,000
December 17, 2025	544	533.58	533.58	545.52	528.92	196,177
December 16, 2025	544.03	543.95	543.95	546.79	532.76	222,923
December 15, 2025	549	547.36	547.36	550.82	541.56	298,313
December 12, 2025	562.05	545.56	545.56	572.21	544.02	324,556
December 11, 2025	556	569.32	569.32	572.12	541.77	330,500
December 10, 2025	539.04	555.01	555.01	561.74	535.27	280,200
December 09, 2025	547.62	539.04	539.04	553.5	538.27	180,850
December 08, 2025	547.99	547.76	547.76	551.27	540.55	166,700
December 05, 2025	550.22	544.6	544.6	553.63	535	243,746
December 04, 2025	535.55	550.03	550.03	556.87	535.55	217,416
December 03, 2025	546.51	535.89	535.89	547.38	528.92	317,905
December 02, 2025	551.63	547.36	547.36	552.63	542.77	198,504
December 01, 2025	557.83	546.05	546.05	560.41	544.63	229,333
November 28, 2025	566.03	564.29	564.29	567.13	557.56	139,000
November 26, 2025	560	562.96	562.72	574.1	557.62	290,600
November 25, 2025	546.97	555.28	555.04	556.49	538	178,900
November 24, 2025	537.5	546.35	546.12	547.53	534.74	222,412
November 21, 2025	534.59	536	536	539.74	521.66	233,000
November 20, 2025	561.45	535.8	535.8	575.33	531.48	232,254
November 19, 2025	539.91	547.95	547.95	550.05	536.15	199,800
November 18, 2025	539.95	536.81	536.81	543.58	530.28	216,200
November 17, 2025	553.13	543.73	543.73	559.57	539.67	241,614
November 14, 2025	535.73	551.56	551.56	554.27	525.15	375,600
November 13, 2025	575.75	546.16	546.16	575.75	540.82	479,799
November 12, 2025	575.94	577.65	577.65	582	572.32	162,519
November 11, 2025	584.68	575.18	575.18	584.68	572.75	171,600
November 10, 2025	589.18	588.42	588.42	596.2	583.91	194,300
November 07, 2025	569.49	578.59	578.59	581.48	556.22	253,500
November 06, 2025	563.04	575.95	575.95	589.05	558.33	378,100
November 05, 2025	581.66	585.12	585.12	596.01	570	444,402
November 04, 2025	585.67	586.02	586.02	596.12	574.88	278,700
November 03, 2025	599.46	601.78	601.78	602.49	587.89	303,293
October 31, 2025	598.29	595.73	595.73	602.44	590.83	280,500
October 30, 2025	595.26	597.51	597.51	612.28	595.26	282,400
October 29, 2025	587	601.63	601.63	604.47	585.43	366,500
October 28, 2025	595	588.43	588.43	601.27	579.74	438,143
October 27, 2025	575	573.23	573.23	581.99	571.59	210,500
October 24, 2025	560	570.8	570.8	572.4	560	180,802
October 23, 2025	535.16	558.88	558.88	563.28	535.16	225,700
October 22, 2025	555.76	536.42	536.42	556.1	531	323,713
October 21, 2025	559.41	553.08	553.08	564.58	551.84	223,517
October 20, 2025	553.33	561.23	561.23	563.81	547.81	165,200
October 17, 2025	547.58	545.17	545.17	552.31	538.42	174,102
October 16, 2025	560.46	550.06	550.06	563.28	547.99	249,500
October 15, 2025	565	556.55	556.55	575.07	550.64	257,300
October 14, 2025	544.39	554.66	554.66	564.84	543.73	259,707
October 13, 2025	548.44	550.8	550.8	555.16	543.79	207,335
October 10, 2025	555.33	539.37	539.37	560	538.54	210,500
October 09, 2025	558.87	554.83	554.83	561	552.42	219,644
October 08, 2025	546.02	556.99	556.99	561.49	546.02	244,152
October 07, 2025	555	540.38	540.38	558	533.73	282,300
October 06, 2025	542.35	554.06	554.06	554.8	539.78	258,300
October 03, 2025	540.22	538.01	538.01	544.91	534.73	190,714
October 02, 2025	545.61	536.77	536.77	550.88	534.35	234,000
October 01, 2025	536.88	542.33	542.33	550	530.32	241,453

Curtiss-Wright Corporation (CW) NYSE