Curtiss-Wright Corporation CW
NYSE · United States · Electronic Technology
$544.94+1.12 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $542.72 | -0.20% | $541.87 | $546.01 | $533.66 | 245.06K |
| 2026-09-30 | $543.82 | +1.87% | $535.38 | $549.40 | $526.01 | 476.40K |
| 2026-09-29 | $533.85 | +0.28% | $532.65 | $545.27 | $529.69 | 460.10K |
| 2026-09-28 | $532.36 | -1.37% | $535.93 | $537.56 | $529.26 | 414.10K |
| 2026-09-25 | $539.73 | -0.82% | $544.78 | $544.93 | $537.08 | 260.40K |
| 2026-09-24 | $544.21 | -0.17% | $540.38 | $548.62 | $535.00 | 414.90K |
| 2026-09-23 | $545.15 | -0.93% | $547.54 | $555.64 | $542.21 | 538.40K |
| 2026-09-22 | $550.27 | -3.12% | $565.02 | $565.02 | $544.48 | 883.90K |
| 2026-09-21 | $568.02 | -0.04% | $570.44 | $573.51 | $565.00 | 363.50K |
| 2026-09-18 | $568.27 | +0.14% | $568.21 | $572.51 | $560.24 | 923.70K |
| 2026-09-17 | $567.45 | -0.45% | $579.00 | $584.97 | $565.70 | 339.90K |
| 2026-09-16 | $570.04 | +1.28% | $567.75 | $575.31 | $562.04 | 537.70K |
| 2026-09-15 | $562.85 | +2.11% | $559.69 | $567.48 | $550.75 | 459.30K |
| 2026-09-14 | $551.21 | -1.38% | $551.30 | $558.08 | $543.39 | 327.80K |
| 2026-09-11 | $558.90 | -0.15% | $568.52 | $571.00 | $557.12 | 292.60K |
| 2026-09-10 | $559.74 | -0.99% | $560.00 | $567.72 | $555.00 | 314.80K |
| 2026-09-09 | $565.34 | -1.29% | $568.33 | $570.92 | $562.10 | 354.30K |
| 2026-09-08 | $572.71 | +1.05% | $566.95 | $579.27 | $566.31 | 441.50K |
| 2026-09-04 | $566.75 | -0.35% | $568.91 | $576.09 | $561.87 | 249.80K |
| 2026-09-03 | $568.72 | +1.28% | $562.87 | $571.63 | $557.83 | 320.00K |
| 2026-09-02 | $561.53 | -2.85% | $573.93 | $578.81 | $558.02 | 389.30K |
| 2026-09-01 | $577.99 | -0.78% | $579.16 | $583.59 | $572.05 | 344.10K |
| 2026-08-31 | $582.53 | -2.32% | $592.42 | $593.39 | $576.73 | 660.30K |
| 2026-08-28 | $596.37 | -1.51% | $603.94 | $607.98 | $592.13 | 312.10K |
| 2026-08-27 | $605.49 | -2.26% | $623.86 | $623.86 | $604.42 | 283.50K |
| 2026-08-26 | $619.46 | +1.60% | $612.57 | $622.93 | $607.67 | 318.40K |
| 2026-08-25 | $609.71 | -0.86% | $624.19 | $625.61 | $605.91 | 506.00K |
| 2026-08-24 | $614.97 | -3.15% | $641.41 | $641.77 | $611.35 | 846.30K |
| 2026-08-21 | $634.99 | -2.05% | $656.44 | $658.47 | $633.57 | 652.40K |
| 2026-08-20 | $648.28 | -3.72% | $677.15 | $677.15 | $644.00 | 437.40K |
| 2026-08-19 | $673.34 | -3.21% | $701.73 | $704.78 | $668.84 | 508.60K |
| 2026-08-18 | $695.67 | -0.06% | $684.24 | $698.11 | $682.20 | 356.10K |
| 2026-08-17 | $696.07 | -0.46% | $699.39 | $702.31 | $692.94 | 284.10K |
| 2026-08-14 | $699.31 | +1.52% | $690.58 | $699.39 | $686.37 | 233.80K |
| 2026-08-13 | $688.83 | -4.82% | $723.88 | $723.88 | $683.87 | 311.20K |
| 2026-08-12 | $723.71 | +2.51% | $716.55 | $728.05 | $708.96 | 288.70K |
| 2026-08-11 | $705.96 | +1.67% | $713.48 | $724.87 | $702.33 | 352.00K |
| 2026-08-10 | $694.35 | +0.41% | $699.51 | $711.77 | $680.76 | 502.00K |
| 2026-08-07 | $691.52 | -3.15% | $715.78 | $727.14 | $686.79 | 358.90K |
| 2026-08-06 | $714.04 | -4.59% | $740.50 | $760.00 | $710.26 | 319.30K |
| 2026-08-05 | $748.41 | -1.18% | $764.00 | $770.18 | $746.11 | 208.50K |
| 2026-08-04 | $757.31 | +1.29% | $760.49 | $767.60 | $745.10 | 233.90K |
| 2026-08-03 | $747.67 | +3.27% | $716.68 | $748.87 | $716.68 | 201.60K |
| 2026-07-31 | $724.00 | +1.02% | $727.41 | $734.94 | $710.97 | 121.70K |
| 2026-07-30 | $716.66 | +5.48% | $697.56 | $718.31 | $683.53 | 214.70K |
| 2026-07-29 | $679.41 | -6.78% | $724.53 | $724.53 | $670.29 | 421.30K |
| 2026-07-28 | $728.80 | -2.02% | $739.30 | $739.30 | $710.81 | 211.80K |
| 2026-07-27 | $743.83 | -0.85% | $757.15 | $764.35 | $726.11 | 174.00K |
| 2026-07-24 | $750.19 | +0.02% | $750.16 | $759.65 | $741.31 | 171.30K |
| 2026-07-23 | $750.03 | +2.40% | $729.59 | $752.80 | $727.45 | 200.50K |
| 2026-07-22 | $732.48 | +1.44% | $716.67 | $739.42 | $716.24 | 178.20K |
| 2026-07-21 | $722.09 | +1.84% | $718.22 | $725.91 | $702.37 | 177.70K |
| 2026-07-20 | $709.02 | +0.17% | $717.52 | $731.01 | $706.70 | 235.30K |
| 2026-07-17 | $707.84 | -1.09% | $698.52 | $718.81 | $691.58 | 242.20K |
| 2026-07-16 | $715.64 | -4.79% | $741.77 | $755.83 | $710.01 | 350.90K |
| 2026-07-15 | $751.64 | -0.07% | $758.10 | $763.56 | $736.38 | 222.70K |
| 2026-07-14 | $752.17 | +1.64% | $749.00 | $759.67 | $744.79 | 146.40K |
| 2026-07-13 | $740.06 | -1.95% | $746.11 | $752.56 | $732.80 | 207.00K |
| 2026-07-10 | $754.76 | -0.65% | $757.40 | $767.90 | $741.05 | 121.30K |
| 2026-07-09 | $759.71 | -0.11% | $774.08 | $786.44 | $759.20 | 167.40K |
| 2026-07-08 | $760.57 | -0.78% | $758.53 | $768.39 | $747.10 | 241.90K |
| 2026-07-07 | $766.54 | -3.31% | $808.16 | $808.16 | $756.55 | 231.10K |
| 2026-07-06 | $792.77 | +4.28% | $764.38 | $793.88 | $764.38 | 273.40K |
| 2026-07-02 | $760.23 | +0.33% | $766.53 | $779.71 | $745.68 | 279.30K |
| 2026-07-01 | $757.76 | 0.00% | $752.76 | $767.85 | $738.90 | 229.20K |
| 2026-06-30 | $757.76 | +2.76% | $742.09 | $758.68 | $735.17 | 353.70K |
| 2026-06-29 | $737.39 | -1.32% | $747.92 | $760.00 | $730.40 | 327.80K |
| 2026-06-26 | $747.27 | -2.66% | $766.28 | $778.20 | $744.93 | 754.80K |
| 2026-06-25 | $767.73 | +0.63% | $771.14 | $785.68 | $765.01 | 218.90K |
| 2026-06-24 | $762.92 | -0.29% | $765.43 | $776.46 | $756.07 | 185.20K |
| 2026-06-23 | $765.13 | -2.38% | $768.16 | $784.50 | $757.28 | 257.60K |
| 2026-06-22 | $783.82 | +1.54% | $780.73 | $788.82 | $763.71 | 296.80K |
| 2026-06-18 | $771.93 | -0.69% | $792.12 | $800.00 | $771.93 | 1.05M |
| 2026-06-17 | $777.29 | +1.66% | $763.89 | $785.94 | $757.17 | 352.30K |
| 2026-06-16 | $764.61 | +0.26% | $769.89 | $779.70 | $759.44 | 239.60K |
| 2026-06-15 | $762.59 | +0.61% | $770.56 | $772.98 | $757.95 | 231.20K |
| 2026-06-12 | $758.00 | +0.10% | $766.75 | $768.65 | $753.51 | 201.40K |
| 2026-06-11 | $757.23 | +5.31% | $727.94 | $763.99 | $724.46 | 239.70K |
| 2026-06-10 | $719.02 | -1.98% | $733.71 | $739.65 | $713.82 | 317.80K |
| 2026-06-09 | $733.57 | +1.70% | $728.07 | $740.00 | $701.68 | 249.20K |
| 2026-06-08 | $721.33 | -1.61% | $740.55 | $741.23 | $715.00 | 258.80K |
| 2026-06-05 | $733.14 | -1.38% | $735.29 | $749.48 | $728.42 | 200.00K |
| 2026-06-04 | $743.43 | +1.30% | $729.38 | $751.50 | $725.00 | 207.00K |
| 2026-06-03 | $733.88 | +1.77% | $717.24 | $741.70 | $708.45 | 263.60K |
| 2026-06-02 | $721.12 | +0.16% | $720.18 | $733.37 | $716.21 | 246.40K |
| 2026-06-01 | $719.99 | -3.69% | $728.62 | $735.12 | $713.27 | 326.50K |
| 2026-05-29 | $747.61 | -0.02% | $743.99 | $753.24 | $732.35 | 883.40K |
| 2026-05-28 | $747.73 | +0.69% | $742.54 | $758.45 | $740.00 | 269.50K |
| 2026-05-27 | $742.59 | -1.08% | $752.91 | $755.87 | $735.01 | 280.30K |
| 2026-05-26 | $750.66 | +2.66% | $745.39 | $755.77 | $740.81 | 203.30K |