Home

Curtiss-Wright Corporation Common Stock (CW)

338.28
+2.74 (0.82%)
NYSE · Last Trade: Apr 27th, 5:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Curtiss-Wright Corporation Common Stock (CW)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025336.70340.00335.72338.28122,805338.28
4/24/2025325.83335.80325.83335.54204,813335.54
4/23/2025336.86336.86324.89327.29193,063327.29
4/22/2025318.95323.96314.60322.64174,824322.64
4/21/2025317.61317.74311.12316.43380,232316.43
4/17/2025319.22321.83315.49318.48177,726318.48
4/16/2025316.45321.35314.21319.98176,696319.98
4/15/2025318.97325.62318.97320.84165,354320.84
4/14/2025320.00320.38311.86317.75166,313317.75
4/11/2025309.99318.81305.85316.65179,062316.65
4/10/2025313.05319.04301.74313.21227,880313.21
4/09/2025289.78326.34286.71322.59425,021322.59
4/08/2025299.58310.48287.22292.74685,272292.74
4/07/2025272.90295.71266.88287.97554,770287.97
4/04/2025290.90290.90276.80283.18325,532283.18
4/03/2025312.80316.89301.67302.91258,560302.91
4/02/2025317.00331.28317.00325.77187,498325.77
4/01/2025317.27324.28314.45322.46192,808322.46
3/31/2025311.10319.03306.60317.27299,623317.27
3/28/2025323.45325.96314.97316.80258,104316.80
3/27/2025328.47328.73323.16325.36259,450325.36
3/26/2025339.13341.38328.89329.94230,886329.73
3/25/2025335.61340.57334.85339.49177,418339.27
3/24/2025329.83338.28329.83336.24172,318336.03
3/21/2025324.79325.77321.68325.31680,380325.10
3/20/2025326.89331.58325.55327.46189,080327.25
3/19/2025322.77334.19322.77331.08224,547330.87
3/18/2025325.84329.36322.36324.21324,932324.00
3/17/2025320.82331.49320.82328.89302,230328.68
3/14/2025317.22322.84314.93322.66172,833322.45
3/13/2025313.76315.69310.97314.15188,862313.95
3/12/2025315.99317.35309.15314.15225,174313.95
3/11/2025305.48314.60302.78311.04323,728310.84
3/10/2025308.44312.83301.06304.82270,119304.63
3/07/2025313.25316.23304.39314.73255,613314.53
3/06/2025318.40321.69312.43313.65359,001313.45
3/05/2025312.46324.49312.40323.87321,367323.66
3/04/2025311.31318.36304.91312.51275,267312.31
3/03/2025322.91324.99312.31315.36266,367315.16
2/28/2025316.31322.49313.90321.66271,548321.45
2/27/2025321.98323.42315.13315.82241,198315.62
2/26/2025315.33321.69315.33319.17456,167318.97
2/25/2025315.00316.02309.01314.41528,674314.21
2/24/2025319.44319.64309.01313.91884,014313.71
2/21/2025331.50332.28314.66316.20415,895316.00
2/20/2025333.42337.35327.90330.39296,843330.18
2/19/2025326.54338.77326.14335.58467,045335.37
2/18/2025327.39328.00322.90325.56514,612325.35
2/14/2025337.95341.33320.66323.20553,653322.99
2/13/2025360.00360.00331.38337.95516,205337.74
2/12/2025344.21349.24340.41341.94299,897341.72
2/11/2025350.98350.98342.96350.68354,045350.46
2/10/2025354.95355.13346.63353.05283,001352.82
2/07/2025350.73357.86349.88355.01316,553354.78
2/06/2025351.00355.74345.46350.30217,563350.08
2/05/2025348.28351.46343.85350.93254,788350.71
2/04/2025345.10347.44341.46344.57151,517344.35
2/03/2025338.58348.98336.00344.96180,515344.74
1/31/2025349.76351.57345.94346.94169,996346.72
1/30/2025343.00347.94339.75346.84190,866346.62
1/29/2025339.11342.53333.40338.43416,486338.21
1/28/2025346.16348.14334.66338.02575,086337.81