Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
544.60
-5.43 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.22 | 553.63 | 535.00 | 544.60 | 544.60 | -0.99% | 243,738 |
| Dec 4, 2025 | 535.55 | 556.87 | 535.55 | 550.03 | 550.03 | 2.64% | 217,422 |
| Dec 3, 2025 | 546.51 | 547.38 | 528.92 | 535.89 | 535.89 | -2.10% | 317,897 |
| Dec 2, 2025 | 551.63 | 552.63 | 542.77 | 547.36 | 547.36 | 0.24% | 198,504 |
| Dec 1, 2025 | 557.83 | 560.41 | 544.63 | 546.05 | 546.05 | -3.23% | 222,783 |
| Nov 28, 2025 | 566.03 | 567.13 | 557.56 | 564.29 | 564.29 | 0.24% | 138,887 |
| Nov 26, 2025 | 560.00 | 574.10 | 557.62 | 562.96 | 562.72 | 1.38% | 290,556 |
| Nov 25, 2025 | 546.97 | 556.49 | 538.00 | 555.28 | 555.04 | 1.63% | 178,866 |
| Nov 24, 2025 | 537.50 | 547.53 | 534.74 | 546.35 | 546.12 | 1.93% | 222,412 |
| Nov 21, 2025 | 534.59 | 539.74 | 521.66 | 536.00 | 535.77 | 0.04% | 233,000 |
| Nov 20, 2025 | 561.45 | 575.33 | 531.39 | 535.80 | 535.57 | -2.22% | 240,635 |
| Nov 19, 2025 | 539.91 | 550.05 | 536.15 | 547.95 | 547.72 | 2.08% | 199,767 |
| Nov 18, 2025 | 539.95 | 543.58 | 530.28 | 536.81 | 536.58 | -1.27% | 216,157 |
| Nov 17, 2025 | 553.13 | 559.57 | 539.67 | 543.73 | 543.50 | -1.42% | 241,614 |
| Nov 14, 2025 | 535.73 | 554.27 | 525.15 | 551.56 | 551.32 | 0.99% | 375,600 |
| Nov 13, 2025 | 575.75 | 575.75 | 540.82 | 546.16 | 545.93 | -5.45% | 479,799 |
| Nov 12, 2025 | 575.94 | 582.00 | 572.32 | 577.65 | 577.40 | 0.43% | 162,519 |
| Nov 11, 2025 | 584.68 | 584.68 | 572.75 | 575.18 | 574.93 | -2.25% | 171,648 |
| Nov 10, 2025 | 589.18 | 596.20 | 583.91 | 588.42 | 588.17 | 1.70% | 194,279 |
| Nov 7, 2025 | 569.49 | 581.48 | 556.22 | 578.59 | 578.34 | 0.46% | 253,487 |
| Nov 6, 2025 | 563.04 | 589.05 | 558.33 | 575.95 | 575.70 | -1.57% | 378,067 |
| Nov 5, 2025 | 581.66 | 596.01 | 570.00 | 585.12 | 584.87 | -0.15% | 444,402 |
| Nov 4, 2025 | 585.67 | 596.12 | 574.88 | 586.02 | 585.77 | -2.62% | 278,657 |
| Nov 3, 2025 | 599.46 | 602.49 | 587.89 | 601.78 | 601.52 | 1.02% | 303,293 |
| Oct 31, 2025 | 598.29 | 602.44 | 590.83 | 595.73 | 595.48 | -0.30% | 280,473 |
| Oct 30, 2025 | 595.26 | 612.28 | 595.26 | 597.51 | 597.26 | -0.68% | 282,352 |
| Oct 29, 2025 | 587.00 | 604.47 | 585.43 | 601.63 | 601.37 | 2.24% | 366,491 |
| Oct 28, 2025 | 595.00 | 601.27 | 579.74 | 588.43 | 588.18 | 2.65% | 438,143 |
| Oct 27, 2025 | 575.00 | 581.99 | 571.59 | 573.23 | 572.99 | 0.43% | 210,477 |
| Oct 24, 2025 | 560.00 | 572.40 | 560.00 | 570.80 | 570.56 | 2.13% | 180,802 |
| Oct 23, 2025 | 535.16 | 563.28 | 535.16 | 558.88 | 558.64 | 4.19% | 225,689 |
| Oct 22, 2025 | 555.76 | 556.10 | 531.00 | 536.42 | 536.19 | -3.01% | 323,713 |
| Oct 21, 2025 | 559.41 | 564.58 | 551.84 | 553.08 | 552.84 | -1.45% | 223,521 |
| Oct 20, 2025 | 553.33 | 563.81 | 547.81 | 561.23 | 560.99 | 2.95% | 165,164 |
| Oct 17, 2025 | 547.58 | 552.31 | 538.42 | 545.17 | 544.94 | -0.89% | 174,110 |
| Oct 16, 2025 | 560.46 | 563.28 | 547.99 | 550.06 | 549.83 | -1.17% | 249,476 |
| Oct 15, 2025 | 565.00 | 575.07 | 550.64 | 556.55 | 556.31 | 0.34% | 257,262 |
| Oct 14, 2025 | 544.39 | 564.84 | 543.73 | 554.66 | 554.42 | 0.70% | 259,707 |
| Oct 13, 2025 | 548.44 | 555.16 | 543.79 | 550.80 | 550.57 | 2.12% | 207,335 |
| Oct 10, 2025 | 555.33 | 560.00 | 538.54 | 539.37 | 539.14 | -2.79% | 210,497 |
| Oct 9, 2025 | 558.87 | 561.00 | 552.43 | 554.83 | 554.59 | -0.39% | 219,644 |
| Oct 8, 2025 | 546.02 | 561.49 | 546.02 | 556.99 | 556.75 | 3.07% | 244,152 |
| Oct 7, 2025 | 555.00 | 558.00 | 533.73 | 540.38 | 540.15 | -2.47% | 282,252 |
| Oct 6, 2025 | 542.35 | 554.80 | 539.78 | 554.06 | 553.82 | 2.98% | 258,252 |
| Oct 3, 2025 | 540.22 | 544.91 | 534.73 | 538.01 | 537.78 | 0.23% | 190,714 |
| Oct 2, 2025 | 545.61 | 550.88 | 534.35 | 536.77 | 536.54 | -1.03% | 233,981 |
| Oct 1, 2025 | 536.88 | 550.00 | 530.32 | 542.33 | 542.10 | -0.11% | 241,453 |
| Sep 30, 2025 | 531.58 | 549.00 | 530.00 | 542.94 | 542.71 | 2.31% | 283,391 |
| Sep 29, 2025 | 531.00 | 538.37 | 525.98 | 530.68 | 530.45 | 0.86% | 206,013 |
| Sep 26, 2025 | 520.52 | 532.23 | 520.52 | 526.16 | 525.94 | 1.82% | 238,136 |
| Sep 25, 2025 | 506.59 | 518.98 | 502.00 | 516.73 | 516.27 | 1.05% | 281,329 |
| Sep 24, 2025 | 518.85 | 524.71 | 509.41 | 511.34 | 510.88 | -1.32% | 168,194 |
| Sep 23, 2025 | 518.07 | 528.44 | 514.01 | 518.20 | 517.74 | 0.01% | 238,407 |
| Sep 22, 2025 | 513.00 | 519.16 | 509.41 | 518.13 | 517.67 | 0.66% | 172,545 |
| Sep 19, 2025 | 514.82 | 518.10 | 507.55 | 514.72 | 514.26 | 0.37% | 510,569 |
| Sep 18, 2025 | 498.69 | 513.52 | 498.69 | 512.80 | 512.34 | 3.02% | 173,380 |
| Sep 17, 2025 | 510.99 | 518.84 | 490.66 | 497.76 | 497.32 | -2.98% | 399,822 |
| Sep 16, 2025 | 519.96 | 525.84 | 512.64 | 513.07 | 512.61 | -1.10% | 361,712 |
| Sep 15, 2025 | 510.00 | 524.33 | 508.02 | 518.78 | 518.32 | 1.92% | 312,646 |
| Sep 12, 2025 | 509.79 | 515.00 | 505.20 | 508.99 | 508.54 | -0.41% | 275,250 |
| Sep 11, 2025 | 502.65 | 515.00 | 495.74 | 511.10 | 510.64 | 3.15% | 384,294 |
| Sep 10, 2025 | 482.98 | 495.48 | 481.70 | 495.48 | 495.04 | 2.86% | 230,306 |
| Sep 9, 2025 | 483.37 | 487.77 | 474.92 | 481.72 | 481.29 | -0.52% | 173,649 |
| Sep 8, 2025 | 484.72 | 488.38 | 473.19 | 484.23 | 483.80 | 0.53% | 174,307 |
| Sep 5, 2025 | 483.29 | 484.72 | 465.51 | 481.69 | 481.26 | 0.12% | 207,993 |
| Sep 4, 2025 | 478.61 | 481.84 | 476.29 | 481.09 | 480.66 | 0.66% | 325,909 |
| Sep 3, 2025 | 483.03 | 485.17 | 474.04 | 477.94 | 477.51 | -0.91% | 161,447 |
| Sep 2, 2025 | 473.82 | 482.93 | 466.52 | 482.35 | 481.92 | 0.88% | 166,792 |
| Aug 29, 2025 | 485.71 | 485.71 | 474.49 | 478.15 | 477.72 | -1.59% | 166,637 |
| Aug 28, 2025 | 488.75 | 489.45 | 484.97 | 485.89 | 485.46 | -0.54% | 190,675 |
| Aug 27, 2025 | 489.84 | 493.00 | 487.05 | 488.52 | 488.08 | -0.53% | 216,479 |
| Aug 26, 2025 | 480.04 | 491.55 | 478.45 | 491.10 | 490.66 | 2.55% | 211,995 |
| Aug 25, 2025 | 481.02 | 488.14 | 478.18 | 478.91 | 478.48 | -0.42% | 138,264 |
| Aug 22, 2025 | 484.41 | 491.77 | 478.09 | 480.93 | 480.50 | -0.71% | 226,376 |
| Aug 21, 2025 | 480.67 | 486.69 | 480.52 | 484.35 | 483.92 | 0.80% | 138,031 |
| Aug 20, 2025 | 479.26 | 481.45 | 469.39 | 480.50 | 480.07 | 0.16% | 204,070 |
| Aug 19, 2025 | 489.44 | 489.51 | 478.19 | 479.75 | 479.32 | -2.81% | 255,088 |
| Aug 18, 2025 | 486.85 | 494.35 | 483.94 | 493.63 | 493.19 | 1.28% | 271,484 |
| Aug 15, 2025 | 490.13 | 494.60 | 484.00 | 487.37 | 486.94 | -0.97% | 300,609 |
| Aug 14, 2025 | 496.88 | 500.00 | 491.73 | 492.15 | 491.71 | -0.93% | 292,385 |
| Aug 13, 2025 | 504.66 | 511.70 | 486.99 | 496.79 | 496.35 | -0.97% | 421,261 |
| Aug 12, 2025 | 492.91 | 502.51 | 486.98 | 501.65 | 501.20 | 2.49% | 335,976 |
| Aug 11, 2025 | 472.19 | 493.04 | 469.00 | 489.47 | 489.03 | 3.61% | 460,580 |
| Aug 8, 2025 | 477.29 | 485.00 | 464.91 | 472.43 | 472.01 | -0.21% | 473,213 |
| Aug 7, 2025 | 508.86 | 508.86 | 466.03 | 473.44 | 473.02 | -7.04% | 787,694 |
| Aug 6, 2025 | 507.50 | 512.80 | 502.25 | 509.32 | 508.87 | -0.45% | 485,244 |
| Aug 5, 2025 | 497.93 | 517.09 | 497.93 | 511.64 | 511.18 | 3.07% | 735,703 |
| Aug 4, 2025 | 498.02 | 505.43 | 495.74 | 496.42 | 495.98 | 0.58% | 291,324 |
| Aug 1, 2025 | 480.44 | 495.03 | 470.00 | 493.58 | 493.14 | 0.69% | 310,028 |
| Jul 31, 2025 | 494.19 | 496.75 | 485.84 | 490.22 | 489.78 | -1.23% | 300,186 |
| Jul 30, 2025 | 493.01 | 499.30 | 489.91 | 496.30 | 495.86 | 0.82% | 375,885 |
| Jul 29, 2025 | 492.00 | 495.00 | 488.65 | 492.25 | 491.81 | 0.33% | 295,812 |
| Jul 28, 2025 | 489.45 | 490.84 | 481.63 | 490.63 | 490.19 | 1.18% | 236,749 |
| Jul 25, 2025 | 481.94 | 486.60 | 478.51 | 484.90 | 484.47 | 1.29% | 167,532 |
| Jul 24, 2025 | 481.39 | 482.43 | 476.45 | 478.73 | 478.30 | -0.20% | 172,338 |
| Jul 23, 2025 | 477.57 | 485.00 | 476.85 | 479.67 | 479.24 | 1.09% | 386,048 |
| Jul 22, 2025 | 476.50 | 476.96 | 463.00 | 474.48 | 474.06 | -1.16% | 250,122 |
| Jul 21, 2025 | 488.49 | 489.86 | 479.56 | 480.06 | 479.63 | -1.60% | 264,110 |
| Jul 18, 2025 | 486.07 | 489.60 | 483.32 | 487.88 | 487.45 | 0.78% | 199,288 |
| Jul 17, 2025 | 485.10 | 491.71 | 483.25 | 484.10 | 483.67 | 0.48% | 186,835 |