Skip to main content
Curtiss-Wright Corporation (CW)
NYSE: CW · Real-Time Price · USD
747.27
-20.46 (-2.66%)
At close: Jun 26, 2026, 4:00 PM EDT
743.57
-3.70 (-0.50%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Curtiss-Wright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026766.28778.20744.93747.27747.27-2.66%556,228
Jun 25, 2026771.14785.68765.01767.73767.730.63%218,912
Jun 24, 2026765.43776.46756.07762.92762.92-0.29%184,365
Jun 23, 2026768.16784.50757.28765.13765.13-2.38%257,586
Jun 22, 2026780.73788.82763.71783.82783.821.54%295,828
Jun 18, 2026792.12800.00771.93771.93771.93-0.69%1,042,849
Jun 17, 2026763.89785.94757.17777.29777.291.66%350,951
Jun 16, 2026769.89779.70759.44764.61764.610.26%239,056
Jun 15, 2026770.56772.98757.95762.59762.590.64%230,642
Jun 12, 2026766.75768.65753.51758.00757.740.10%201,408
Jun 11, 2026727.94763.99724.46757.23756.975.31%239,739
Jun 10, 2026733.71739.65713.82719.02718.77-1.98%317,837
Jun 9, 2026728.07740.00701.68733.57733.321.70%249,168
Jun 8, 2026740.55741.23715.00721.33721.08-1.61%258,804
Jun 5, 2026735.29749.48728.42733.14732.89-1.38%200,008
Jun 4, 2026729.38751.50725.00743.43743.171.30%206,956
Jun 3, 2026717.24741.70708.45733.88733.631.77%263,615
Jun 2, 2026720.18733.37716.21721.12720.870.16%246,396
Jun 1, 2026728.62735.12713.27719.99719.74-3.69%326,540
May 29, 2026743.99753.24732.35747.61747.35-0.02%883,440
May 28, 2026742.54758.45740.00747.73747.470.69%269,510
May 27, 2026752.91755.87735.01742.59742.34-1.08%280,306
May 26, 2026745.39755.77740.81750.66750.402.66%203,329
May 22, 2026734.27738.22722.76731.24730.990.60%191,216
May 21, 2026717.81729.62709.22726.88726.630.03%277,133
May 20, 2026718.37734.80709.01726.65726.403.08%236,875
May 19, 2026699.50711.08685.64704.95704.71-0.76%320,697
May 18, 2026715.15724.57702.00710.34710.10-0.33%263,096
May 15, 2026738.47739.82712.72712.72712.48-5.08%367,846
May 14, 2026760.00760.72742.80750.84750.58-0.02%194,305
May 13, 2026734.22755.84722.36751.00750.742.13%301,018
May 12, 2026722.12742.42715.00735.34735.090.93%269,981
May 11, 2026721.26732.83712.75728.58728.33-0.09%234,631
May 8, 2026735.30739.93720.41729.20728.950.66%234,032
May 7, 2026750.00750.00708.42724.43724.18-2.48%391,848
May 6, 2026745.00749.00734.27742.89742.641.91%277,397
May 5, 2026727.22736.78724.04728.95728.701.41%249,276
May 4, 2026713.14723.70710.19718.82718.570.80%175,482
May 1, 2026719.17724.99705.10713.14712.90-0.98%179,458
Apr 30, 2026702.10723.57696.82720.20719.953.44%190,157
Apr 29, 2026707.51711.74694.28696.23695.99-1.39%226,449
Apr 28, 2026709.62715.15697.00706.07705.83-1.55%232,712
Apr 27, 2026718.15724.17705.81717.16716.91-0.05%119,477
Apr 24, 2026722.55730.96714.80717.53717.28-1.10%109,952
Apr 23, 2026705.04730.00705.04725.50725.252.05%137,681
Apr 22, 2026729.72730.05700.94710.93710.69-1.19%223,130
Apr 21, 2026731.55733.55713.50719.51719.26-1.44%167,374
Apr 20, 2026735.00738.37725.97730.01729.76-0.77%194,717
Apr 17, 2026729.04745.23722.84735.65735.402.18%224,017
Apr 16, 2026734.36734.75712.12719.99719.74-1.63%390,813
Apr 15, 2026739.44743.04723.64731.94731.69-1.44%214,453
Apr 14, 2026740.00748.14730.92742.61742.361.17%295,444
Apr 13, 2026725.69736.62723.18734.01733.761.14%214,114
Apr 10, 2026732.09732.09712.37725.71725.460.44%188,034
Apr 9, 2026730.67739.99720.30722.52722.27-0.88%266,663
Apr 8, 2026732.87737.55719.33728.96728.714.15%376,325
Apr 7, 2026696.19710.33685.98699.88699.640.11%333,003
Apr 6, 2026697.49702.02690.45699.12698.880.61%330,659
Apr 2, 2026678.39707.10676.17694.88694.64-0.30%224,804
Apr 1, 2026693.75712.00692.38696.99696.752.33%406,188
Mar 31, 2026642.06681.66639.23681.12680.897.76%522,431
Mar 30, 2026667.99670.68625.65632.06631.84-4.75%276,716
Mar 27, 2026661.79674.90656.00663.56663.33-0.34%182,573
Mar 26, 2026690.72701.06663.76665.81665.58-5.16%220,269
Mar 25, 2026710.65716.72701.94702.25701.770.21%256,119
Mar 24, 2026683.56704.23676.39700.81700.331.78%317,753
Mar 23, 2026686.91708.16685.20688.54688.072.58%248,719
Mar 20, 2026681.21695.26660.00671.19670.73-2.95%664,602
Mar 19, 2026674.46698.86666.55691.62691.150.10%280,268
Mar 18, 2026681.29702.50674.58690.94690.471.67%267,871
Mar 17, 2026684.26693.00665.65679.58679.11-0.62%429,782
Mar 16, 2026665.86686.49665.16683.84683.374.24%352,177
Mar 13, 2026684.96695.46640.00656.02655.57-3.57%508,062
Mar 12, 2026679.23690.17665.36680.29679.82-1.77%292,193
Mar 11, 2026698.46706.44682.25692.58692.11-1.57%211,365
Mar 10, 2026703.94716.01700.13703.61703.13-0.40%251,056
Mar 9, 2026676.40707.11668.79706.46705.983.63%291,484
Mar 6, 2026664.00685.66660.00681.69681.220.44%261,022
Mar 5, 2026703.04710.19666.76678.68678.22-4.76%305,622
Mar 4, 2026705.50713.86694.71712.59712.101.51%282,743
Mar 3, 2026713.35714.04682.33701.99701.51-3.37%288,200
Mar 2, 2026716.21730.12703.50726.48725.983.73%361,091
Feb 27, 2026694.31710.00688.55700.33699.85-0.24%2,316,552
Feb 26, 2026701.45702.40677.30701.99701.510.47%207,708
Feb 25, 2026717.80719.05689.38698.72698.24-1.93%223,367
Feb 24, 2026694.65715.37690.01712.45711.961.89%219,982
Feb 23, 2026702.31715.00694.65699.24698.76-1.16%191,089
Feb 20, 2026698.56714.95696.73707.45706.970.70%243,588
Feb 19, 2026686.45706.39681.11702.55702.071.69%175,272
Feb 18, 2026690.70706.17681.10690.86690.390.42%196,551
Feb 17, 2026678.57698.76674.06688.00687.530.55%247,944
Feb 13, 2026680.70693.61670.99684.22683.751.96%300,566
Feb 12, 2026668.69709.99659.75671.06670.605.80%432,695
Feb 11, 2026655.00665.71633.25634.25633.82-1.74%363,973
Feb 10, 2026659.69662.95642.89645.50645.06-1.27%221,545
Feb 9, 2026649.76667.32645.00653.82653.370.69%261,058
Feb 6, 2026635.81655.11623.59649.32648.884.97%315,551
Feb 5, 2026616.58633.19606.95618.60618.18-1.01%308,511
Feb 4, 2026675.80677.60607.90624.93624.50-7.39%418,640
Feb 3, 2026677.62683.09658.49674.79674.331.63%252,415