Curtiss-Wright Corporation Common Stock (CW)

752.94
-4.82 (-0.64%)
NYSE· Last Trade: Jul 1st, 10:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026742.09758.68735.17757.76353,692757.76
6/29/2026747.92760.00730.39737.39327,811737.39
6/26/2026766.28778.20744.93747.27754,861747.27
6/25/2026771.14785.68765.01767.73218,920767.73
6/24/2026765.43776.46756.07762.92185,253762.92
6/23/2026768.16784.50757.28765.13257,587765.13
6/22/2026780.73788.82763.71783.82296,827783.82
6/18/2026792.12800.00771.93771.931,053,880771.93
6/17/2026763.89785.94757.17777.29352,306777.29
6/16/2026769.89779.70759.44764.61239,636764.61
6/15/2026770.56772.98757.95762.59231,179762.59
6/12/2026766.75768.65753.51758.00201,409757.74
6/11/2026727.94763.99724.46757.23239,737756.97
6/10/2026733.71739.65713.82719.02317,836718.77
6/09/2026728.07740.00701.68733.57249,169733.32
6/08/2026740.55741.23715.00721.33258,805721.08
6/05/2026735.29749.48728.42733.14200,008732.89
6/04/2026729.38751.50725.00743.43206,957743.17
6/03/2026717.24741.70708.45733.88271,830733.63
6/02/2026720.18733.37716.21721.12246,395720.87
6/01/2026728.62735.12713.27719.99326,530719.74
5/29/2026743.99753.24732.35747.61883,440747.35
5/28/2026742.54758.45740.00747.73269,509747.47
5/27/2026752.91755.87735.01742.59280,306742.34
5/26/2026745.39755.77740.81750.66203,329750.40
5/22/2026734.27738.22722.76731.24191,217730.99
5/21/2026717.81729.62709.22726.88277,133726.63
5/20/2026718.37734.79709.01726.65236,876726.40
5/19/2026699.50711.08685.63704.95320,696704.71
5/18/2026715.15724.57702.00710.34263,097710.10
5/15/2026738.47739.82712.72712.72367,847712.48
5/14/2026760.00760.72742.80750.84194,305750.58
5/13/2026734.22755.84722.36751.00301,005750.74
5/12/2026722.12742.42715.00735.34269,979735.09
5/11/2026721.26732.83712.75728.58234,631728.33
5/08/2026735.30739.93720.41729.20234,033728.95
5/07/2026750.00750.00708.42724.43391,848724.18
5/06/2026745.00749.00734.26742.89277,331742.63
5/05/2026727.22736.78724.03728.95249,277728.70
5/04/2026713.14723.70710.19718.82175,483718.57
5/01/2026719.17724.99705.10713.14179,459712.89
4/30/2026702.10723.57696.82720.20190,155719.95
4/29/2026707.51711.74694.28696.23226,440695.99
4/28/2026709.62715.15697.00706.07232,714705.83
4/27/2026718.15724.17705.81717.16119,477716.91
4/24/2026722.55730.96714.80717.53109,953717.28
4/23/2026705.04730.00705.04725.50137,681725.25
4/22/2026729.72730.05700.94710.93223,130710.69
4/21/2026731.55733.55713.50719.51167,375719.26
4/20/2026735.00738.37725.97730.01194,718729.76
4/17/2026729.04745.23722.84735.65224,018735.40
4/16/2026734.36734.75712.12719.99390,808719.74
4/15/2026739.44743.04723.64731.94214,453731.69
4/14/2026740.00748.14730.91742.61295,453742.36
4/13/2026725.69736.62723.18734.01214,110733.76
4/10/2026732.09732.09712.37725.71188,035725.46
4/09/2026730.67739.99720.30722.52266,664722.27
4/08/2026732.87737.55719.33728.96376,325728.71
4/07/2026696.19710.33685.98699.88333,002699.64
4/06/2026697.49702.01690.45699.12330,657698.88
4/02/2026678.39707.10676.17694.88225,184694.64
4/01/2026693.75712.00692.38696.99406,189696.75