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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	698.56	707.45	707.45	714.95	696.73	243,588
February 19, 2026	686.45	702.55	702.55	706.39	681.11	175,272
February 18, 2026	690.7	690.86	690.86	706.17	681.1	196,551
February 17, 2026	678.57	688	688	698.76	674.06	247,944
February 13, 2026	680.7	684.22	684.22	693.61	670.99	300,600
February 12, 2026	668.69	671.06	671.06	709.99	659.75	432,700
February 11, 2026	655	634.25	634.25	665.71	633.25	363,973
February 10, 2026	659.69	645.5	645.5	662.95	642.89	221,545
February 09, 2026	649.76	653.82	653.82	667.32	645	261,100
February 06, 2026	635.81	649.32	649.32	655.11	623.59	315,600
February 05, 2026	616.58	618.6	618.6	633.19	606.95	308,511
February 04, 2026	675.8	624.93	624.93	677.6	607.9	418,640
February 03, 2026	677.62	674.79	674.79	683.09	658.49	252,415
February 02, 2026	651.93	663.99	663.99	665.21	650	185,136
January 30, 2026	654.98	656.69	656.69	670.44	653.19	216,133
January 29, 2026	670	663.9	663.9	673.19	647.11	202,900
January 28, 2026	659.77	664.46	664.46	665.64	643.43	182,525
January 27, 2026	651.56	660.18	660.18	662.89	645.01	172,026
January 26, 2026	649.5	649.68	649.68	655.44	645.48	173,143
January 23, 2026	656.68	649.08	649.08	656.68	641.55	187,246
January 22, 2026	667.82	657.42	657.42	667.82	643	261,247
January 21, 2026	653.49	662.25	662.25	666.2	646.03	315,810
January 20, 2026	655.1	650.43	650.43	666.78	647.76	215,800
January 16, 2026	660.46	663.84	663.84	669.98	650.5	223,568
January 15, 2026	641.96	660.66	660.66	662.99	641	270,067
January 14, 2026	631.99	636.65	636.65	640.57	615	290,303
January 13, 2026	630	635.74	635.74	639.77	627.03	302,800
January 12, 2026	606.25	624.6	624.6	625.24	606.25	237,300
January 09, 2026	589.54	605.1	605.1	607.83	588.23	196,200
January 08, 2026	596.74	582.61	582.61	605	574.29	259,117
January 07, 2026	593.99	583.18	583.18	597.88	582.42	181,133
January 06, 2026	584.5	593.18	593.18	597.71	580.38	210,625
January 05, 2026	578.84	586.49	586.49	598.93	578.84	215,200
January 02, 2026	554.6	572.38	572.38	574.56	553.2	162,500
December 31, 2025	559.68	551.27	551.27	560.4	550.59	119,100
December 30, 2025	563.89	558.58	558.58	563.89	556.12	147,000
December 29, 2025	562.06	562.13	562.13	568	560.07	158,100
December 26, 2025	567.68	566.17	566.17	569.92	563.88	125,702
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

Curtiss-Wright Corporation (CW) NYSE