Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
706.07
-11.09 (-1.55%)
At close: Apr 28, 2026, 4:00 PM EDT
696.01
-10.06 (-1.42%)
After-hours: Apr 28, 2026, 7:09 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026709.62715.15697.00706.07706.07-1.55%232,698
Apr 27, 2026718.15724.17705.81717.16717.16-0.05%119,466
Apr 24, 2026722.55730.96714.80717.53717.53-1.10%107,771
Apr 23, 2026705.04730.00705.04725.50725.502.05%137,627
Apr 22, 2026729.72730.05700.94710.93710.93-1.19%222,987
Apr 21, 2026731.55733.55713.50719.51719.51-1.44%167,374
Apr 20, 2026735.00738.37725.97730.01730.01-0.77%193,337
Apr 17, 2026729.04745.23722.84735.65735.652.18%223,292
Apr 16, 2026734.36734.75712.12719.99719.99-1.63%390,555
Apr 15, 2026739.44743.04723.64731.94731.94-1.44%214,443
Apr 14, 2026740.00748.14730.92742.61742.611.17%295,299
Apr 13, 2026725.69736.62723.18734.01734.011.14%214,089
Apr 10, 2026732.09732.09712.37725.71725.710.44%188,034
Apr 9, 2026730.67739.99720.30722.52722.52-0.88%266,651
Apr 8, 2026732.87737.55719.33728.96728.964.15%376,309
Apr 7, 2026696.19710.33685.98699.88699.880.11%325,385
Apr 6, 2026697.49702.02690.45699.12699.120.61%322,698
Apr 2, 2026678.39707.10676.17694.88694.88-0.30%220,139
Apr 1, 2026693.75712.00692.38696.99696.992.33%401,442
Mar 31, 2026642.06681.66639.23681.12681.127.76%521,481
Mar 30, 2026667.99670.68625.65632.06632.06-4.75%276,061
Mar 27, 2026661.79674.90656.00663.56663.56-0.34%182,569
Mar 26, 2026690.72701.06663.76665.81665.81-5.19%219,496
Mar 25, 2026710.65716.72701.94702.25702.010.21%253,785
Mar 24, 2026683.56704.23676.39700.81700.571.78%317,753
Mar 23, 2026686.91708.16685.20688.54688.302.58%248,719
Mar 20, 2026681.21695.26660.00671.19670.96-2.95%664,602
Mar 19, 2026674.46698.86666.55691.62691.380.10%280,268
Mar 18, 2026681.29702.50674.58690.94690.701.67%267,871
Mar 17, 2026684.26693.00665.65679.58679.35-0.62%429,782
Mar 16, 2026665.86686.49665.16683.84683.614.24%352,177
Mar 13, 2026684.96695.46640.00656.02655.80-3.57%508,062
Mar 12, 2026679.23690.17665.36680.29680.06-1.77%292,193
Mar 11, 2026698.46706.44682.25692.58692.34-1.57%211,365
Mar 10, 2026703.94716.01700.13703.61703.37-0.40%251,056
Mar 9, 2026676.40707.11668.79706.46706.223.63%291,484
Mar 6, 2026664.00685.66660.00681.69681.460.44%261,022
Mar 5, 2026703.04710.19666.76678.68678.45-4.76%305,622
Mar 4, 2026705.50713.86694.71712.59712.351.51%282,743
Mar 3, 2026713.35714.04682.33701.99701.75-3.37%288,200
Mar 2, 2026716.21730.12703.50726.48726.233.73%361,091
Feb 27, 2026694.31710.00688.55700.33700.09-0.24%2,316,552
Feb 26, 2026701.45702.40677.30701.99701.750.47%207,708
Feb 25, 2026717.80719.05689.38698.72698.48-1.93%223,367
Feb 24, 2026694.65715.37690.01712.45712.211.89%219,982
Feb 23, 2026702.31715.00694.65699.24699.00-1.16%191,089
Feb 20, 2026698.56714.95696.73707.45707.210.70%243,588
Feb 19, 2026686.45706.39681.11702.55702.311.69%175,272
Feb 18, 2026690.70706.17681.10690.86690.620.42%196,551
Feb 17, 2026678.57698.76674.06688.00687.760.55%247,944
Feb 13, 2026680.70693.61670.99684.22683.991.96%300,566
Feb 12, 2026668.69709.99659.75671.06670.835.80%432,695
Feb 11, 2026655.00665.71633.25634.25634.03-1.74%363,973
Feb 10, 2026659.69662.95642.89645.50645.28-1.27%221,545
Feb 9, 2026649.76667.32645.00653.82653.600.69%261,058
Feb 6, 2026635.81655.11623.59649.32649.104.97%315,551
Feb 5, 2026616.58633.19606.95618.60618.39-1.01%308,511
Feb 4, 2026675.80677.60607.90624.93624.72-7.39%418,640
Feb 3, 2026677.62683.09658.49674.79674.561.63%252,415
Feb 2, 2026651.93665.21650.00663.99663.761.11%185,136
Jan 30, 2026654.98670.44653.19656.69656.47-1.09%216,133
Jan 29, 2026670.00673.19647.11663.90663.67-0.08%202,892
Jan 28, 2026659.77665.64643.43664.46664.230.65%182,525
Jan 27, 2026651.56662.89645.01660.18659.951.62%172,026
Jan 26, 2026649.50655.44645.48649.68649.460.09%173,143
Jan 23, 2026656.68656.68641.55649.08648.86-1.27%187,246
Jan 22, 2026667.82667.82643.00657.42657.20-0.73%261,247
Jan 21, 2026653.49666.20646.03662.25662.021.82%315,810
Jan 20, 2026655.10666.78647.76650.43650.21-2.02%215,795
Jan 16, 2026660.46669.98650.50663.84663.610.48%223,568
Jan 15, 2026641.96662.99641.00660.66660.433.77%270,067
Jan 14, 2026631.99640.57615.00636.65636.430.14%290,303
Jan 13, 2026630.00639.77627.03635.74635.521.78%302,763
Jan 12, 2026606.25625.24606.25624.60624.393.22%237,298
Jan 9, 2026589.54607.83588.23605.10604.893.86%196,168
Jan 8, 2026596.74605.00574.30582.61582.41-0.10%259,117
Jan 7, 2026593.99597.88582.42583.18582.98-1.69%181,133
Jan 6, 2026584.50597.71580.38593.18592.981.14%210,625
Jan 5, 2026578.84598.93578.84586.49586.292.47%215,177
Jan 2, 2026554.60574.56553.20572.38572.183.83%162,466
Dec 31, 2025559.68560.40550.59551.27551.08-1.31%119,097
Dec 30, 2025563.89563.89556.12558.58558.39-0.63%146,967
Dec 29, 2025562.06568.00560.07562.13561.94-0.71%158,068
Dec 26, 2025567.68569.92563.88566.17565.98-0.30%125,702
Dec 24, 2025570.00571.15557.10567.89567.70-0.29%100,018
Dec 23, 2025567.32575.00565.07569.54569.350.26%193,149
Dec 22, 2025561.40569.99554.06568.06567.872.37%226,993
Dec 19, 2025543.85558.00541.22554.90554.712.30%819,477
Dec 18, 2025542.45548.62530.90542.44542.251.66%231,967
Dec 17, 2025544.00545.52528.92533.58533.40-1.91%269,644
Dec 16, 2025544.03546.80532.76543.95543.76-0.62%222,923
Dec 15, 2025549.00550.82541.56547.36547.170.33%298,313
Dec 12, 2025562.05572.21544.02545.56545.37-4.17%324,556
Dec 11, 2025556.00572.12541.77569.32569.132.58%330,486
Dec 10, 2025539.04561.74535.27555.01554.822.96%280,189
Dec 9, 2025547.62553.50538.27539.04538.86-1.59%180,850
Dec 8, 2025547.99551.27540.56547.76547.570.58%166,689
Dec 5, 2025550.22553.63535.00544.60544.41-0.99%243,747
Dec 4, 2025535.55556.87535.55550.03549.842.64%217,424
Dec 3, 2025546.51547.38528.92535.89535.71-2.10%317,905