NYSE : CW
Curtiss-Wright Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 476.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Curtiss-Wright Corporation (CW) closed at 484.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 481.5 | 493.86 | 480.02 | 484.09 | 420,185 | +1.70% |
| 2026-10-30 | 487.73 | 489.97 | 472.83 | 476.01 | 261,052 | -4.17% |
| 2026-10-29 | 480.82 | 498.69 | 480.82 | 496.74 | 385,015 | +4.03% |
| 2026-10-28 | 481.45 | 481.65 | 474.7 | 477.49 | 290,004 | +0.12% |
| 2026-10-27 | 477.65 | 479.07 | 472.55 | 476.94 | 332,088 | +0.08% |
| 2026-10-26 | 467.86 | 481.04 | 464.18 | 476.54 | 380,348 | +2.49% |
| 2026-10-23 | 467.45 | 472 | 453.425 | 464.94 | 628,930 | -1.97% |
| 2026-10-22 | 486 | 486.885 | 469.15 | 474.28 | 545,296 | -4.03% |
| 2026-10-21 | 500.41 | 504.02 | 491.268 | 494.19 | 298,452 | -0.21% |
| 2026-10-20 | 494.04 | 504.45 | 485.804 | 495.25 | 545,093 | -0.37% |
| 2026-10-19 | 501.89 | 502.04 | 494.29 | 497.11 | 417,957 | -1.04% |
| 2026-10-16 | 503.28 | 508.4 | 500 | 502.32 | 283,134 | +0.17% |
| 2026-10-15 | 501.84 | 502.105 | 490.05 | 501.49 | 408,462 | +0.20% |
| 2026-10-14 | 501.37 | 509.565 | 498.76 | 500.48 | 512,050 | -0.31% |
| 2026-10-13 | 499.25 | 505.245 | 494.11 | 502.05 | 542,967 | -0.42% |
| 2026-10-12 | 513.28 | 514.79 | 504.12 | 504.16 | 247,678 | -1.65% |
| 2026-10-09 | 510.47 | 514.98 | 505.35 | 512.6 | 268,360 | +1.05% |
| 2026-10-08 | 507.22 | 511.442 | 501.599 | 507.29 | 495,829 | -0.36% |
| 2026-10-07 | 523.45 | 533.8 | 502.31 | 509.1 | 569,896 | -8.00% |
| 2026-10-06 | 544.99 | 558.22 | 541.2 | 553.35 | 294,437 | +2.32% |
| 2026-10-05 | 545 | 548.975 | 537.96 | 540.79 | 379,047 | -0.89% |
| 2026-10-02 | 550.32 | 551.395 | 541.91 | 545.64 | 305,324 | +0.13% |
| 2026-10-01 | 541.87 | 546.01 | 533.66 | 544.94 | 400,233 | +0.21% |
| 2026-09-30 | 535.38 | 549.4 | 526.01 | 543.82 | 476,295 | +1.87% |
| 2026-09-29 | 532.65 | 545.27 | 529.685 | 533.85 | 457,896 | +0.28% |
| 2026-09-28 | 535.93 | 537.555 | 529.255 | 532.36 | 370,425 | -1.37% |
| 2026-09-25 | 544.78 | 544.93 | 537.08 | 539.73 | 222,125 | -0.78% |
| 2026-09-24 | 540.38 | 548.62 | 535 | 544.21 | 414,721 | -0.17% |
| 2026-09-23 | 547.54 | 555.64 | 542.21 | 545.15 | 538,372 | -0.93% |
| 2026-09-22 | 565.02 | 565.02 | 544.48 | 550.27 | 883,955 | -3.12% |
| 2026-09-21 | 570.44 | 573.51 | 565 | 568.02 | 363,533 | -0.04% |
| 2026-09-18 | 568.21 | 572.51 | 560.24 | 568.27 | 923,951 | +0.14% |
| 2026-09-17 | 579 | 584.965 | 565.7 | 567.45 | 343,576 | -0.45% |
| 2026-09-16 | 567.75 | 575.31 | 562.04 | 570.04 | 537,755 | +1.28% |
| 2026-09-15 | 559.69 | 567.475 | 550.75 | 562.85 | 459,353 | +2.11% |
| 2026-09-14 | 551.3 | 558.08 | 543.39 | 551.21 | 327,803 | -1.38% |
| 2026-09-11 | 568.52 | 570.995 | 557.12 | 558.9 | 292,612 | -0.15% |
| 2026-09-10 | 560 | 567.72 | 555 | 559.74 | 315,139 | -0.99% |
| 2026-09-09 | 568.33 | 570.92 | 562.095 | 565.34 | 354,317 | -1.29% |
| 2026-09-08 | 566.95 | 579.27 | 566.31 | 572.71 | 443,154 | +1.05% |
| 2026-09-04 | 568.91 | 576.09 | 561.87 | 566.75 | 249,802 | -0.35% |
| 2026-09-03 | 562.87 | 571.63 | 557.83 | 568.72 | 320,041 | +1.28% |
| 2026-09-02 | 573.93 | 578.805 | 558.015 | 561.53 | 389,286 | -2.85% |
| 2026-09-01 | 579.16 | 583.59 | 572.05 | 577.99 | 344,057 | -0.78% |
| 2026-08-31 | 592.42 | 593.39 | 576.725 | 582.53 | 660,306 | -2.32% |
| 2026-08-28 | 603.94 | 607.975 | 592.13 | 596.37 | 312,134 | -1.51% |
| 2026-08-27 | 623.86 | 623.86 | 604.42 | 605.49 | 283,486 | -2.26% |
| 2026-08-26 | 612.57 | 622.93 | 607.67 | 619.46 | 318,387 | +1.60% |
| 2026-08-25 | 624.19 | 625.605 | 605.91 | 609.71 | 506,016 | -0.86% |
| 2026-08-24 | 641.41 | 641.77 | 611.35 | 614.97 | 846,299 | -3.15% |
| 2026-08-21 | 656.44 | 658.47 | 633.57 | 634.99 | 652,388 | -2.05% |
| 2026-08-20 | 677.15 | 677.15 | 644 | 648.28 | 437,404 | -3.72% |
| 2026-08-19 | 701.73 | 704.78 | 668.84 | 673.34 | 508,610 | -3.21% |
| 2026-08-18 | 684.24 | 698.11 | 682.2 | 695.67 | 356,077 | -0.06% |
| 2026-08-17 | 699.39 | 702.31 | 692.94 | 696.07 | 284,160 | -0.46% |
| 2026-08-14 | 690.58 | 699.39 | 686.37 | 699.31 | 233,857 | +1.52% |
| 2026-08-13 | 723.88 | 723.88 | 683.87 | 688.83 | 311,519 | -4.82% |
| 2026-08-12 | 716.55 | 728.05 | 708.96 | 723.71 | 288,679 | +2.51% |
| 2026-08-11 | 713.48 | 724.87 | 702.331 | 705.96 | 351,955 | +1.67% |
| 2026-08-10 | 699.51 | 711.772 | 680.76 | 694.35 | 502,182 | +0.41% |
| 2026-08-07 | 715.78 | 727.135 | 686.79 | 691.52 | 358,912 | -3.15% |
| 2026-08-06 | 740.5 | 760 | 710.26 | 714.04 | 319,337 | -4.59% |
| 2026-08-05 | 764 | 770.18 | 746.11 | 748.41 | 208,523 | -1.18% |
| 2026-08-04 | 760.49 | 767.6 | 745.1 | 757.31 | 233,866 | +1.29% |
| 2026-08-03 | 716.68 | 748.87 | 716.68 | 747.67 | 201,642 | +3.27% |
| 2026-07-31 | 727.41 | 734.943 | 710.97 | 724 | 121,732 | +1.02% |
| 2026-07-30 | 697.56 | 718.31 | 683.53 | 716.66 | 214,754 | +5.48% |
| 2026-07-29 | 724.53 | 724.53 | 670.29 | 679.41 | 421,305 | -6.78% |
| 2026-07-28 | 739.3 | 739.3 | 710.81 | 728.8 | 211,860 | -2.02% |
| 2026-07-27 | 757.15 | 764.35 | 726.11 | 743.83 | 173,999 | -0.85% |
| 2026-07-24 | 750.16 | 759.65 | 741.31 | 750.19 | 171,323 | +0.02% |
| 2026-07-23 | 729.59 | 752.8 | 727.445 | 750.03 | 200,542 | +2.40% |
| 2026-07-22 | 716.67 | 739.42 | 716.24 | 732.48 | 178,209 | +1.44% |
| 2026-07-21 | 718.22 | 725.905 | 702.37 | 722.09 | 177,715 | +1.84% |
| 2026-07-20 | 717.52 | 731.01 | 706.7 | 709.02 | 235,302 | +0.17% |
| 2026-07-17 | 698.52 | 718.81 | 691.58 | 707.84 | 242,182 | -1.09% |
| 2026-07-16 | 741.77 | 755.83 | 710.01 | 715.64 | 350,935 | -4.79% |
| 2026-07-15 | 758.1 | 763.56 | 736.38 | 751.64 | 222,694 | -0.07% |
| 2026-07-14 | 749 | 759.67 | 744.785 | 752.17 | 146,389 | +1.64% |
| 2026-07-13 | 746.11 | 752.56 | 732.803 | 740.06 | 207,041 | -1.95% |
| 2026-07-10 | 757.4 | 767.9 | 741.05 | 754.76 | 121,291 | -0.65% |
| 2026-07-09 | 774.08 | 786.44 | 759.195 | 759.71 | 167,431 | -0.11% |
| 2026-07-08 | 758.53 | 768.39 | 747.095 | 760.57 | 241,916 | -0.78% |
| 2026-07-07 | 808.16 | 808.16 | 756.55 | 766.54 | 231,082 | -3.31% |
| 2026-07-06 | 764.38 | 793.88 | 764.38 | 792.77 | 273,430 | +4.28% |
| 2026-07-02 | 766.53 | 779.705 | 745.68 | 760.23 | 279,329 | +0.33% |
| 2026-07-01 | 752.76 | 767.85 | 738.9 | 757.76 | 229,176 | +0.00% |
| 2026-06-30 | 742.09 | 758.68 | 735.17 | 757.76 | 353,704 | +2.76% |
| 2026-06-29 | 747.92 | 760 | 730.395 | 737.39 | 327,811 | -1.32% |
| 2026-06-26 | 766.28 | 778.2 | 744.93 | 747.27 | 754,860 | -2.66% |
| 2026-06-25 | 771.14 | 785.678 | 765.01 | 767.73 | 218,920 | +0.63% |
| 2026-06-24 | 765.43 | 776.46 | 756.07 | 762.92 | 185,253 | -0.29% |
| 2026-06-23 | 768.16 | 784.495 | 757.28 | 765.13 | 257,585 | -2.38% |
| 2026-06-22 | 780.73 | 788.815 | 763.71 | 783.82 | 296,826 | +1.54% |
| 2026-06-18 | 792.12 | 800 | 771.93 | 771.93 | 1,053,879 | -0.69% |
| 2026-06-17 | 763.89 | 785.94 | 757.17 | 777.29 | 352,306 | +1.66% |
| 2026-06-16 | 769.89 | 779.7 | 759.44 | 764.61 | 239,636 | +0.26% |
| 2026-06-15 | 770.56 | 772.98 | 757.95 | 762.59 | 231,180 | +0.64% |
| 2026-06-12 | 766.75 | 768.65 | 753.507 | 758 | 201,408 | +0.10% |
| 2026-06-11 | 727.94 | 763.99 | 724.455 | 757.23 | 239,739 | +5.31% |
| 2026-06-10 | 733.71 | 739.65 | 713.82 | 719.02 | 317,837 | -1.98% |
| 2026-06-09 | 728.07 | 740 | 701.68 | 733.57 | 249,168 | +1.70% |
| 2026-06-08 | 740.55 | 741.23 | 715.001 | 721.33 | 258,803 | -1.61% |
| 2026-06-05 | 735.29 | 749.48 | 728.42 | 733.14 | 200,008 | -1.38% |
| 2026-06-04 | 729.38 | 751.5 | 725 | 743.43 | 206,956 | +1.30% |
| 2026-06-03 | 717.24 | 741.7 | 708.45 | 733.88 | 263,615 | +1.77% |
| 2026-06-02 | 720.18 | 733.37 | 716.208 | 721.12 | 246,396 | +0.16% |
| 2026-06-01 | 728.62 | 735.12 | 713.27 | 719.99 | 326,540 | -3.69% |
| 2026-05-29 | 743.99 | 753.24 | 732.35 | 747.61 | 883,440 | -0.02% |
| 2026-05-28 | 742.54 | 758.449 | 740 | 747.73 | 269,510 | +0.69% |
| 2026-05-27 | 752.91 | 755.865 | 735.01 | 742.59 | 280,306 | -1.08% |
| 2026-05-26 | 745.39 | 755.77 | 740.81 | 750.66 | 203,329 | +2.66% |
| 2026-05-22 | 734.27 | 738.221 | 722.76 | 731.24 | 191,216 | +0.60% |
| 2026-05-21 | 717.81 | 729.62 | 709.22 | 726.88 | 277,133 | +0.03% |
| 2026-05-20 | 718.37 | 734.795 | 709.01 | 726.65 | 236,875 | +3.08% |
| 2026-05-19 | 699.5 | 711.08 | 685.635 | 704.95 | 320,697 | -0.76% |
| 2026-05-18 | 715.15 | 724.57 | 702 | 710.34 | 263,096 | -0.33% |
| 2026-05-15 | 738.47 | 739.815 | 712.72 | 712.72 | 367,846 | -5.08% |
| 2026-05-14 | 760 | 760.721 | 742.799 | 750.84 | 194,305 | -0.02% |
| 2026-05-13 | 734.22 | 755.84 | 722.355 | 751 | 301,018 | +2.13% |