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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	531.58	542.94	542.94	549	530	283,400
September 29, 2025	531	530.68	530.68	538.37	525.98	206,013
September 26, 2025	520.52	526.16	526.16	532.23	520.52	238,136
September 25, 2025	506.59	516.73	516.49	518.98	502	281,329
September 24, 2025	518.85	511.34	511.1	524.71	509.41	168,200
September 23, 2025	518.07	518.2	517.96	528.44	514.01	238,407
September 22, 2025	513	518.13	517.89	519.16	509.41	172,545
September 19, 2025	514.82	514.72	514.48	518.1	507.55	510,600
September 18, 2025	498.69	512.8	512.56	513.52	498.69	173,400
September 17, 2025	510.99	497.76	497.53	518.84	490.66	399,822
September 16, 2025	519.96	513.07	512.83	525.84	512.64	361,712
September 15, 2025	510	518.78	518.54	524.33	508.02	312,646
September 12, 2025	509.79	508.99	508.75	515	505.2	275,300
September 11, 2025	502.65	511.1	510.86	515	495.73	384,300
September 10, 2025	482.98	495.48	495.25	495.48	481.7	230,306
September 09, 2025	483.37	481.72	481.5	487.77	474.92	173,649
September 08, 2025	484.72	484.23	484.01	488.38	473.19	174,307
September 05, 2025	483.29	481.69	481.69	484.72	465.51	208,000
September 04, 2025	478.61	481.09	481.09	481.84	476.29	325,909
September 03, 2025	483.03	477.94	477.94	485.17	474.04	161,447
September 02, 2025	473.82	482.35	482.35	482.93	466.52	166,800
August 29, 2025	485.71	478.15	478.15	485.71	474.49	166,637
August 28, 2025	488.75	485.89	485.89	489.45	484.97	190,700
August 27, 2025	489.84	488.52	488.52	493	487.05	216,500
August 26, 2025	480.04	491.1	491.1	491.55	478.45	211,995
August 25, 2025	481.02	478.91	478.91	488.14	478.18	137,059
August 22, 2025	484.41	480.93	480.93	491.77	478.09	226,376
August 21, 2025	480.67	484.35	484.35	486.69	480.52	138,031
August 20, 2025	479.26	480.5	480.5	481.45	469.39	204,100
August 19, 2025	489.44	479.75	479.75	489.51	478.19	255,100
August 18, 2025	486.85	493.63	493.63	494.35	483.94	271,500
August 15, 2025	490.13	487.37	487.37	494.6	484	300,609
August 14, 2025	496.88	492.15	492.15	500	491.73	292,400
August 13, 2025	504.66	496.79	496.79	511.7	486.99	421,300
August 12, 2025	492.91	501.65	501.65	502.51	486.98	336,000
August 11, 2025	472.19	489.47	489.47	493.04	469	460,580
August 08, 2025	477.29	472.43	472.43	485	464.91	473,213
August 07, 2025	508.86	473.44	473.44	508.86	466.03	780,549
August 06, 2025	507.5	509.32	509.32	512.8	502.25	485,244
August 05, 2025	497.93	511.64	511.64	517.09	497.93	735,703
August 04, 2025	498.02	496.42	496.42	505.43	495.74	291,324
August 01, 2025	480.44	493.58	493.58	495.03	470	310,028
July 31, 2025	494.19	490.22	490.22	496.75	485.84	300,200
July 30, 2025	493.01	496.3	496.3	499.3	489.91	375,900
July 29, 2025	492	492.25	492.25	495	488.65	295,812
July 28, 2025	489.45	490.63	490.63	490.84	481.63	236,749
July 25, 2025	481.94	484.9	484.9	486.6	478.51	167,532
July 24, 2025	481.39	478.73	478.73	482.43	476.45	172,338
July 23, 2025	477.57	479.67	479.67	485	476.85	386,048
July 22, 2025	476.5	474.48	474.48	476.96	463	250,122
July 21, 2025	488.49	480.06	480.06	489.86	479.56	264,110
July 18, 2025	486.07	487.88	487.88	489.6	483.32	199,300
July 17, 2025	485.1	484.1	484.1	491.71	483.25	186,667
July 16, 2025	481.6	481.79	481.79	482.95	474.5	252,081
July 15, 2025	483.05	480.79	480.79	486.61	477.84	299,600
July 14, 2025	476.57	487.14	487.14	489	471.87	301,100
July 11, 2025	474.15	473.27	473.27	476.94	470.36	352,700
July 10, 2025	482.18	474.49	474.49	484.55	466.93	313,300
July 09, 2025	484.97	483.56	483.56	486	477.91	226,600
July 08, 2025	490.5	481.23	481.23	493.6	476.55	306,337

Curtiss-Wright Corporation (CW) NYSE