Skip to main content
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
260.76
-1.48 (-0.56%)
Mar 9, 2026, 2:16 PM EDT - Market open

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026263.89266.67260.13262.23262.23-3.57%82,624
Mar 5, 2026275.11278.31269.06271.95271.95-2.34%102,692
Mar 4, 2026280.61283.24275.83278.47278.470.32%96,800
Mar 3, 2026284.20285.88276.87277.57277.57-6.00%133,123
Mar 2, 2026292.18296.62280.78295.30295.300.33%81,351
Feb 27, 2026291.48295.48287.00294.33294.33-1.36%78,459
Feb 26, 2026297.31300.50293.10298.38298.381.28%91,947
Feb 25, 2026305.95305.95292.17294.60294.60-2.90%100,734
Feb 24, 2026304.18310.79299.99303.41303.410.74%105,872
Feb 23, 2026311.42311.42299.83301.17301.17-3.29%124,044
Feb 20, 2026311.21318.65307.85311.40311.400.22%109,790
Feb 19, 2026301.44311.41300.00310.72310.722.23%120,916
Feb 18, 2026300.66311.38298.08303.95303.953.35%141,079
Feb 17, 2026308.32308.32282.79294.09294.09-4.97%147,528
Feb 13, 2026312.22316.42307.16309.48309.48-1.28%161,792
Feb 12, 2026326.67334.27311.66313.50313.50-2.64%306,837
Feb 11, 2026318.47322.55314.50322.01322.012.27%199,173
Feb 10, 2026304.41315.07298.15314.87314.874.06%107,726
Feb 9, 2026292.88303.15292.88302.58302.584.25%187,734
Feb 6, 2026277.89292.60277.89290.25290.255.52%170,957
Feb 5, 2026273.66277.82270.36275.07275.070.32%204,109
Feb 4, 2026264.22279.37262.48274.18274.184.91%180,418
Feb 3, 2026256.64265.04256.64261.36261.360.42%211,534
Feb 2, 2026266.41272.75260.00260.27260.27-3.60%236,996
Jan 30, 2026276.01276.01265.78269.98269.98-1.60%374,714
Jan 29, 2026287.73289.90268.51274.36274.09-8.53%526,499
Jan 28, 2026316.68321.73298.86299.96299.66-4.80%226,636
Jan 27, 2026314.19318.88311.35315.09314.78-0.30%86,865
Jan 26, 2026322.08324.28313.36316.03315.72-1.10%126,780
Jan 23, 2026332.36333.70315.00319.54319.23-4.67%98,864
Jan 22, 2026332.17337.02330.61335.19334.861.54%95,053
Jan 21, 2026320.68335.16319.78330.11329.793.87%132,560
Jan 20, 2026326.77330.28316.62317.81317.50-4.01%91,329
Jan 16, 2026331.06333.99326.16331.09330.760.65%206,984
Jan 15, 2026323.10333.50322.81328.94328.622.36%169,909
Jan 14, 2026321.74325.50317.39321.37321.050.77%284,853
Jan 13, 2026324.41328.40317.51318.90318.59-0.29%93,511
Jan 12, 2026318.63323.38315.85319.83319.520.09%111,963
Jan 9, 2026321.24324.39315.00319.54319.23-0.28%119,550
Jan 8, 2026304.82322.08302.38320.43320.114.21%204,969
Jan 7, 2026318.27319.73307.20307.48307.18-2.47%162,520
Jan 6, 2026304.16316.06300.00315.26314.952.45%159,274
Jan 5, 2026294.55310.73294.55307.71307.414.30%196,067
Jan 2, 2026293.53299.60290.86295.03294.740.51%99,406
Dec 31, 2025303.18303.18293.27293.53293.24-2.83%124,730
Dec 30, 2025304.02308.43301.05302.09301.79-1.14%93,287
Dec 29, 2025307.02307.32303.82305.57305.27-0.56%73,200
Dec 26, 2025309.23310.38305.00307.29306.99-0.26%72,486
Dec 24, 2025309.71311.08305.11308.08307.780.35%96,394
Dec 23, 2025311.41312.33306.37307.00306.70-1.55%105,058
Dec 22, 2025305.39317.51302.73311.84311.531.92%133,262
Dec 19, 2025308.85308.85301.77305.98305.680.17%343,992
Dec 18, 2025314.09317.50305.12305.47305.17-1.67%181,904
Dec 17, 2025309.79315.87309.07310.67310.36-0.23%246,110
Dec 16, 2025328.60328.60311.00311.39311.08-1.64%236,391
Dec 15, 2025321.56323.73315.05316.57316.26-0.80%242,483
Dec 12, 2025317.88321.11315.26319.11318.800.28%180,047
Dec 11, 2025311.79323.95311.79318.23317.922.34%138,155
Dec 10, 2025300.69313.17300.00310.95310.643.52%164,976
Dec 9, 2025301.99304.34282.16300.38300.081.52%168,433
Dec 8, 2025306.42307.00295.33295.88295.59-2.76%170,718
Dec 5, 2025300.70304.74297.52304.27303.971.38%159,981
Dec 4, 2025300.20303.86292.08300.13299.83-0.68%234,271
Dec 3, 2025288.30302.69284.70302.18301.889.01%265,648
Dec 2, 2025271.84280.70269.71277.21276.941.44%143,717
Dec 1, 2025268.62278.36267.14273.28273.010.52%230,606
Nov 28, 2025269.90272.80269.06271.87271.60-0.03%82,394
Nov 26, 2025268.67273.81268.67271.94271.670.65%186,521
Nov 25, 2025264.61270.58262.36270.19269.923.53%185,045
Nov 24, 2025258.42262.54257.18260.98260.720.76%203,569
Nov 21, 2025244.24259.81244.24259.00258.757.04%225,324
Nov 20, 2025244.03248.85240.06241.96241.72-0.44%176,822
Nov 19, 2025242.04243.98239.57243.04242.801.08%108,073
Nov 18, 2025240.54244.36239.88240.45240.21-0.36%143,315
Nov 17, 2025248.87254.94241.26241.31241.07-4.01%221,149
Nov 14, 2025242.56251.85242.56251.39251.141.98%224,696
Nov 13, 2025245.83250.38242.05246.51246.270.63%174,037
Nov 12, 2025249.18257.00243.04244.96244.72-1.87%180,385
Nov 11, 2025249.43250.99245.82249.63249.380.98%132,726
Nov 10, 2025249.61250.73242.20247.20246.960.92%124,246
Nov 7, 2025246.70249.30240.93244.95244.71-1.77%133,597
Nov 6, 2025240.05252.84237.50249.37249.123.06%217,513
Nov 5, 2025240.91244.50238.27241.97241.731.62%149,524
Nov 4, 2025247.01252.81236.66238.11237.88-4.43%182,109
Nov 3, 2025251.82255.18244.04249.15248.90-0.51%200,125
Oct 31, 2025245.82256.03243.99250.42250.171.23%269,186
Oct 30, 2025250.00256.62243.59247.38246.871.35%253,259
Oct 29, 2025240.93249.72240.93244.08243.570.87%206,761
Oct 28, 2025243.38247.29241.72241.97241.47-1.24%89,703
Oct 27, 2025244.35247.54243.52245.01244.500.04%111,024
Oct 24, 2025245.09245.87240.14244.92244.411.17%87,740
Oct 23, 2025240.12244.22240.12242.09241.590.69%106,514
Oct 22, 2025243.77244.64239.15240.42239.92-1.33%100,795
Oct 21, 2025241.60247.20241.00243.67243.160.35%84,703
Oct 20, 2025242.58245.61239.99242.83242.331.91%100,557
Oct 17, 2025240.72244.58238.16238.27237.78-1.26%236,424
Oct 16, 2025241.29246.57239.04241.31240.81-0.34%119,228
Oct 15, 2025244.90245.45239.99242.13241.630.59%142,563
Oct 14, 2025230.96242.75230.96240.72240.222.06%109,231
Oct 13, 2025235.56237.85233.28235.87235.381.75%88,461