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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Curtiss-Wright Corporation (CW) NYSE