Home

Curtiss-Wright Corporation Common Stock (CW)

487.97
+8.32 (1.73%)
NYSE · Last Trade: Jul 4th, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Curtiss-Wright Corporation Common Stock (CW)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025479.89488.88475.95487.97130,150487.97
7/02/2025475.79480.88474.75479.65259,495479.65
7/01/2025485.51488.95469.65476.63321,488476.63
6/30/2025490.00490.71483.95488.55216,839488.55
6/27/2025483.00487.70480.93487.70399,325487.70
6/26/2025478.57483.38476.16482.78195,906482.78
6/25/2025478.08484.05474.29476.50238,207476.50
6/24/2025476.00477.94462.59476.02617,879476.02
6/23/2025466.00477.41463.42476.03349,640476.03
6/20/2025464.47468.70458.74466.841,226,087466.84
6/18/2025472.48474.93460.54462.81562,418462.81
6/17/2025470.00473.68468.24471.45448,684471.45
6/16/2025476.02479.91468.93469.99463,379469.99
6/13/2025470.56478.99470.56473.32273,859473.08
6/12/2025468.95475.65467.01474.19238,346473.95
6/11/2025458.46471.75447.11471.71338,560471.47
6/10/2025459.11460.51443.00456.54619,063456.31
6/09/2025456.97463.38451.50460.06445,743459.83
6/06/2025451.85455.22443.04452.52275,313452.29
6/05/2025448.92450.01445.00448.96204,299448.73
6/04/2025449.03449.03444.44447.08190,149446.85
6/03/2025448.58451.20443.15446.79330,369446.56
6/02/2025440.23444.62435.35443.22264,903443.00
5/30/2025440.23441.40435.35440.11440,288439.89
5/29/2025449.36452.34435.49440.96549,870440.74
5/28/2025449.88453.02447.00449.64449,987449.41
5/27/2025433.66447.29433.12446.58391,495446.35
5/23/2025413.35430.07413.35428.45379,860428.23
5/22/2025413.22419.10412.92415.93248,957415.72
5/21/2025418.00423.77413.50415.43431,571415.22
5/20/2025415.71420.35415.71419.04252,344418.83
5/19/2025407.18418.31405.69418.03246,624417.82
5/16/2025407.00410.35405.44410.11214,077409.90
5/15/2025402.08407.92401.01407.11321,870406.90
5/14/2025400.00404.40396.56401.82364,780401.62
5/13/2025389.03399.25386.94395.15442,145394.95
5/12/2025392.95392.95370.50387.37301,889387.17
5/09/2025381.50385.20375.87384.60281,219384.40
5/08/2025365.00386.81359.48378.03397,141377.84
5/07/2025363.05366.00361.35362.05307,318361.87
5/06/2025355.26365.22352.03363.29245,554363.11
5/05/2025356.28360.56354.76359.93237,500359.75
5/02/2025357.61360.74352.95357.66191,611357.48
5/01/2025346.30353.80345.84350.28251,889350.10
4/30/2025335.87345.96333.33344.89241,099344.71
4/29/2025338.00341.59336.65340.32126,317340.15
4/28/2025339.25347.49334.21338.51136,971338.34
4/25/2025336.70340.00335.72338.28122,805338.11
4/24/2025325.83335.80325.83335.54204,813335.37
4/23/2025336.86336.86324.89327.29193,063327.12
4/22/2025318.95323.96314.60322.64174,824322.48
4/21/2025317.61317.74311.12316.43380,232316.27
4/17/2025319.22321.83315.49318.48177,726318.32
4/16/2025316.45321.35314.21319.98176,696319.82
4/15/2025318.97325.62318.97320.84165,354320.68
4/14/2025320.00320.38311.86317.75166,313317.59
4/11/2025309.99318.81305.85316.65179,062316.49
4/10/2025313.05319.04301.74313.21227,880313.05
4/09/2025289.78326.34286.71322.59425,021322.43
4/08/2025299.58310.48287.22292.74685,272292.59
4/07/2025272.90295.71266.88287.97554,770287.82
4/04/2025290.90290.90276.80283.18325,532283.04