Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
700.33
-1.66 (-0.24%)
Feb 27, 2026, 4:00 PM EST - Market closed

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026694.31710.00688.55698.63698.63-0.48%299,545
Feb 26, 2026701.45702.40677.30701.99701.990.47%204,337
Feb 25, 2026717.80719.05689.38698.72698.72-1.93%221,218
Feb 24, 2026694.65715.37690.01712.45712.451.89%218,609
Feb 23, 2026702.31715.00694.65699.24699.24-1.16%191,069
Feb 20, 2026698.56714.95696.73707.45707.450.70%241,932
Feb 19, 2026686.45706.39681.11702.55702.551.69%169,394
Feb 18, 2026690.70706.17681.10690.86690.860.42%196,548
Feb 17, 2026678.57698.76674.06688.00688.000.55%247,848
Feb 13, 2026680.70693.61670.99684.22684.221.96%280,346
Feb 12, 2026668.69709.99659.75671.06671.065.80%418,589
Feb 11, 2026655.00665.71633.25634.25634.25-1.74%363,130
Feb 10, 2026659.69662.95642.89645.50645.50-1.27%221,480
Feb 9, 2026649.76667.32645.00653.82653.820.69%261,023
Feb 6, 2026635.81655.11623.59649.32649.324.97%315,513
Feb 5, 2026616.58633.19606.95618.60618.60-1.01%308,505
Feb 4, 2026675.80677.60607.90624.93624.93-7.39%418,612
Feb 3, 2026677.62683.09658.49674.79674.791.63%252,257
Feb 2, 2026651.93665.21650.00663.99663.991.11%185,121
Jan 30, 2026654.98670.44653.19656.69656.69-1.09%212,985
Jan 29, 2026670.00673.19647.11663.90663.90-0.08%202,886
Jan 28, 2026659.77665.64643.43664.46664.460.65%182,488
Jan 27, 2026651.56662.89645.01660.18660.181.62%172,023
Jan 26, 2026649.50655.44645.48649.68649.680.09%173,137
Jan 23, 2026656.68656.68641.55649.08649.08-1.27%187,148
Jan 22, 2026667.82667.82643.00657.42657.42-0.73%261,186
Jan 21, 2026653.49666.20646.03662.25662.251.82%260,827
Jan 20, 2026655.10666.78647.76650.43650.43-2.02%215,773
Jan 16, 2026660.46669.98650.50663.84663.840.48%221,580
Jan 15, 2026641.96662.99641.00660.66660.663.77%269,868
Jan 14, 2026631.99640.57615.00636.65636.650.14%290,294
Jan 13, 2026630.00639.77627.03635.74635.741.78%302,597
Jan 12, 2026606.25625.24606.25624.60624.603.22%237,178
Jan 9, 2026589.54607.83588.23605.10605.103.86%196,151
Jan 8, 2026596.74605.00574.30582.61582.61-0.10%259,092
Jan 7, 2026593.99597.88582.42583.18583.18-1.69%179,833
Jan 6, 2026584.50597.71580.38593.18593.181.14%210,593
Jan 5, 2026578.84598.93578.84586.49586.492.47%215,171
Jan 2, 2026554.60574.56553.20572.38572.383.83%162,308
Dec 31, 2025559.68560.40550.59551.27551.27-1.31%119,096
Dec 30, 2025563.89563.89556.12558.58558.58-0.63%144,993
Dec 29, 2025562.06568.00560.07562.13562.13-0.71%158,067
Dec 26, 2025567.68569.92563.88566.17566.17-0.30%125,701
Dec 24, 2025570.00571.15557.10567.89567.89-0.29%94,349
Dec 23, 2025567.32575.00565.07569.54569.540.26%189,709
Dec 22, 2025561.40569.99554.06568.06568.062.37%223,328
Dec 19, 2025543.85558.00541.22554.90554.902.30%760,457
Dec 18, 2025542.45548.62530.90542.44542.441.66%231,967
Dec 17, 2025544.00545.52528.92533.58533.58-1.91%269,644
Dec 16, 2025544.03546.80532.76543.95543.95-0.62%222,923
Dec 15, 2025549.00550.82541.56547.36547.360.33%298,313
Dec 12, 2025562.05572.21544.02545.56545.56-4.17%324,556
Dec 11, 2025556.00572.12541.77569.32569.322.58%330,486
Dec 10, 2025539.04561.74535.27555.01555.012.96%280,189
Dec 9, 2025547.62553.50538.27539.04539.04-1.59%180,850
Dec 8, 2025547.99551.27540.56547.76547.760.58%166,689
Dec 5, 2025550.22553.63535.00544.60544.60-0.99%243,747
Dec 4, 2025535.55556.87535.55550.03550.032.64%217,424
Dec 3, 2025546.51547.38528.92535.89535.89-2.10%317,905
Dec 2, 2025551.63552.63542.77547.36547.360.24%198,504
Dec 1, 2025557.83560.41544.63546.05546.05-3.23%229,333
Nov 28, 2025566.03567.13557.56564.29564.290.24%138,990
Nov 26, 2025560.00574.10557.62562.96562.721.38%290,556
Nov 25, 2025546.97556.49538.00555.28555.041.63%178,866
Nov 24, 2025537.50547.53534.74546.35546.121.93%222,412
Nov 21, 2025534.59539.74521.66536.00535.770.04%233,000
Nov 20, 2025561.45575.33531.39535.80535.57-2.22%240,635
Nov 19, 2025539.91550.05536.15547.95547.722.08%199,767
Nov 18, 2025539.95543.58530.28536.81536.58-1.27%216,157
Nov 17, 2025553.13559.57539.67543.73543.50-1.42%241,614
Nov 14, 2025535.73554.27525.15551.56551.320.99%375,600
Nov 13, 2025575.75575.75540.82546.16545.93-5.45%479,799
Nov 12, 2025575.94582.00572.32577.65577.400.43%162,519
Nov 11, 2025584.68584.68572.75575.18574.93-2.25%171,648
Nov 10, 2025589.18596.20583.91588.42588.171.70%194,279
Nov 7, 2025569.49581.48556.22578.59578.340.46%253,487
Nov 6, 2025563.04589.05558.33575.95575.70-1.57%378,067
Nov 5, 2025581.66596.01570.00585.12584.87-0.15%444,402
Nov 4, 2025585.67596.12574.88586.02585.77-2.62%278,657
Nov 3, 2025599.46602.49587.89601.78601.521.02%303,293
Oct 31, 2025598.29602.44590.83595.73595.48-0.30%280,473
Oct 30, 2025595.26612.28595.26597.51597.26-0.68%282,352
Oct 29, 2025587.00604.47585.43601.63601.372.24%366,491
Oct 28, 2025595.00601.27579.74588.43588.182.65%438,143
Oct 27, 2025575.00581.99571.59573.23572.990.43%210,477
Oct 24, 2025560.00572.40560.00570.80570.562.13%180,802
Oct 23, 2025535.16563.28535.16558.88558.644.19%225,689
Oct 22, 2025555.76556.10531.00536.42536.19-3.01%323,713
Oct 21, 2025559.41564.58551.84553.08552.84-1.45%223,521
Oct 20, 2025553.33563.81547.81561.23560.992.95%165,164
Oct 17, 2025547.58552.31538.42545.17544.94-0.89%174,110
Oct 16, 2025560.46563.28547.99550.06549.83-1.17%249,476
Oct 15, 2025565.00575.07550.64556.55556.310.34%257,262
Oct 14, 2025544.39564.84543.73554.66554.420.70%259,707
Oct 13, 2025548.44555.16543.79550.80550.572.12%207,335
Oct 10, 2025555.33560.00538.54539.37539.14-2.79%210,497
Oct 9, 2025558.87561.00552.43554.83554.59-0.39%219,644
Oct 8, 2025546.02561.49546.02556.99556.753.07%244,152
Oct 7, 2025555.00558.00533.73540.38540.15-2.47%282,252
Oct 6, 2025542.35554.80539.78554.06553.822.98%258,252