Curtiss-Wright Corporation Common Stock (CW)
352.69
+1.46 (0.42%)
Curtiss-Wright Corporation is a diversified global provider of precision engineered products and services focused on the aerospace, defense, and industrial markets
The company designs and manufactures an array of components and systems, including motion control technologies, aerospace systems, and fluid management solutions. Leveraging advanced engineering expertise, Curtiss-Wright serves a wide range of applications, from military and commercial aviation to nuclear and renewable energy sectors, playing a crucial role in enhancing safety, efficiency, and reliability in critical operations worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 351.09 | 353.10 | 346.10 | 351.23 | 294,206 | 351.23 |
| 1/03/2025 | 351.94 | 354.82 | 346.71 | 349.42 | 550,326 | 349.42 |
| 1/02/2025 | 356.00 | 360.15 | 349.44 | 351.35 | 347,295 | 351.35 |
| 12/31/2024 | 357.76 | 0.00 | 357.76 | 354.87 | 0 | 354.87 |
| 12/30/2024 | 353.76 | 362.31 | 352.41 | 357.76 | 171,813 | 357.76 |
| 12/27/2024 | 358.83 | 363.15 | 357.72 | 359.36 | 136,542 | 359.36 |
| 12/26/2024 | 360.01 | 364.50 | 357.63 | 363.08 | 138,202 | 363.08 |
| 12/24/2024 | 356.53 | 362.03 | 356.53 | 361.27 | 88,157 | 361.27 |
| 12/23/2024 | 354.57 | 358.70 | 353.51 | 355.48 | 209,680 | 355.48 |
| 12/20/2024 | 346.64 | 358.74 | 346.64 | 354.22 | 775,099 | 354.22 |
| 12/19/2024 | 348.76 | 357.44 | 347.81 | 352.11 | 210,969 | 352.11 |
| 12/18/2024 | 365.58 | 365.71 | 344.11 | 344.85 | 490,484 | 344.85 |
| 12/17/2024 | 381.10 | 381.10 | 360.21 | 364.49 | 441,269 | 364.49 |
| 12/16/2024 | 371.00 | 385.72 | 367.75 | 385.02 | 318,868 | 385.02 |
| 12/13/2024 | 366.54 | 368.72 | 363.15 | 366.92 | 173,687 | 366.92 |
| 12/12/2024 | 370.46 | 372.46 | 365.35 | 366.27 | 242,895 | 366.27 |
| 12/11/2024 | 371.06 | 372.39 | 366.62 | 371.75 | 266,931 | 371.75 |
| 12/10/2024 | 368.79 | 369.30 | 363.38 | 367.35 | 235,736 | 367.35 |
| 12/09/2024 | 376.00 | 376.00 | 362.60 | 366.60 | 521,956 | 366.60 |
| 12/06/2024 | 382.17 | 382.64 | 373.07 | 376.01 | 183,694 | 376.01 |
| 12/05/2024 | 380.59 | 382.05 | 377.05 | 380.19 | 285,186 | 380.19 |
| 12/04/2024 | 371.40 | 379.68 | 370.50 | 379.18 | 172,452 | 379.18 |
| 12/03/2024 | 368.17 | 371.88 | 364.82 | 371.01 | 246,111 | 371.01 |
| 12/02/2024 | 375.73 | 375.73 | 367.23 | 368.35 | 112,058 | 368.35 |
| 11/29/2024 | 376.40 | 376.40 | 372.89 | 373.63 | 131,456 | 373.63 |
| 11/27/2024 | 375.15 | 377.19 | 368.92 | 371.37 | 124,073 | 371.37 |
| 11/26/2024 | 372.00 | 376.84 | 372.00 | 375.05 | 182,844 | 375.05 |
| 11/25/2024 | 373.00 | 376.29 | 367.86 | 371.38 | 379,610 | 371.38 |
| 11/22/2024 | 367.74 | 372.96 | 367.74 | 370.82 | 268,040 | 370.82 |
| 11/21/2024 | 362.63 | 369.80 | 362.58 | 367.55 | 152,813 | 367.55 |
| 11/20/2024 | 363.47 | 365.40 | 357.99 | 361.45 | 261,852 | 361.45 |
| 11/19/2024 | 354.26 | 364.09 | 354.26 | 361.84 | 424,883 | 361.84 |
| 11/18/2024 | 357.09 | 357.66 | 350.41 | 353.11 | 277,312 | 353.11 |
| 11/15/2024 | 360.39 | 361.70 | 354.19 | 358.35 | 411,808 | 358.35 |
| 11/14/2024 | 384.39 | 384.39 | 356.02 | 361.24 | 568,160 | 361.24 |
| 11/13/2024 | 387.37 | 390.42 | 385.25 | 385.42 | 207,495 | 385.42 |
| 11/12/2024 | 390.29 | 391.00 | 383.88 | 385.64 | 330,090 | 385.64 |
| 11/11/2024 | 390.67 | 393.40 | 388.67 | 389.49 | 156,632 | 389.49 |
| 11/08/2024 | 378.45 | 387.05 | 377.43 | 385.84 | 178,656 | 385.84 |
| 11/07/2024 | 376.89 | 381.33 | 369.88 | 377.27 | 248,118 | 377.27 |
| 11/06/2024 | 380.68 | 380.98 | 371.08 | 377.46 | 279,497 | 377.46 |
| 11/05/2024 | 353.20 | 361.86 | 352.28 | 360.37 | 334,404 | 360.37 |
| 11/04/2024 | 347.80 | 353.37 | 347.35 | 350.01 | 247,956 | 350.01 |
| 11/01/2024 | 347.22 | 350.50 | 346.05 | 348.82 | 211,457 | 348.82 |
| 10/31/2024 | 360.16 | 371.04 | 344.31 | 344.96 | 384,707 | 344.96 |
| 10/30/2024 | 352.13 | 355.20 | 350.90 | 353.74 | 321,039 | 353.74 |
| 10/29/2024 | 348.66 | 357.02 | 347.05 | 353.99 | 264,312 | 353.99 |
| 10/28/2024 | 347.54 | 352.38 | 345.87 | 349.58 | 182,132 | 349.58 |
| 10/25/2024 | 346.97 | 348.00 | 343.45 | 345.68 | 188,682 | 345.68 |
| 10/24/2024 | 348.62 | 349.88 | 343.90 | 344.31 | 260,079 | 344.31 |
| 10/23/2024 | 351.71 | 353.52 | 347.02 | 350.17 | 256,300 | 350.17 |
| 10/22/2024 | 361.50 | 362.94 | 352.00 | 352.05 | 319,989 | 352.05 |
| 10/21/2024 | 366.17 | 367.56 | 361.71 | 364.30 | 246,662 | 364.30 |
| 10/18/2024 | 363.19 | 365.50 | 362.15 | 364.34 | 259,023 | 364.34 |
| 10/17/2024 | 361.79 | 366.59 | 360.90 | 362.91 | 283,314 | 362.91 |
| 10/16/2024 | 348.00 | 360.96 | 348.00 | 360.55 | 468,399 | 360.55 |
| 10/15/2024 | 348.76 | 352.83 | 347.00 | 347.46 | 209,558 | 347.46 |
| 10/14/2024 | 348.91 | 349.95 | 347.37 | 347.75 | 172,777 | 347.75 |
| 10/11/2024 | 341.09 | 347.64 | 341.09 | 346.92 | 141,426 | 346.92 |
| 10/10/2024 | 342.77 | 342.98 | 338.32 | 340.29 | 159,112 | 340.29 |
| 10/09/2024 | 337.65 | 345.34 | 337.65 | 344.57 | 245,060 | 344.57 |
| 10/08/2024 | 338.58 | 338.76 | 335.54 | 338.12 | 316,956 | 338.12 |
| 10/07/2024 | 337.50 | 339.26 | 333.75 | 335.08 | 207,192 | 335.08 |