Dark

CW
Curtiss-Wright Corp.
stock NYSE

Market Open

Sep 14, 2026 2:28:23 PM EDT

551.19USD-1.379%(-7.71)129,355

527.49Bid 551.49Ask 24.00Spread

Pre-market

Sep 10, 2026 8:44:30 AM EDT

559.65USD+0.134%(+0.75)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

558.90USD+0.022%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	550.0000	558.3200	544.730000	551.1900	-1.379%	129,355	0.000%
2026-09-11	568.5200	570.9950	557.120000	558.9000	-0.150%	292,612	-1.379%
2026-09-10	560.0000	567.7200	555.000000	559.7400	-0.991%	315,139	-1.527%
2026-09-09	568.3300	570.9200	562.095000	565.3400	-1.287%	354,317	-2.503%
2026-09-08	566.9500	579.2700	566.310000	572.7100	+1.052%	443,154	-3.758%
2026-09-04	568.9100	576.0899	561.870000	566.7500	-0.346%	249,803	-2.745%
2026-09-03	562.8700	571.6300	557.830000	568.7200	+1.280%	320,041	-3.082%
2026-09-02	573.9300	578.8050	558.015000	561.5300	-2.848%	389,287	-1.841%
2026-09-01	579.1600	583.5900	572.050000	577.9900	-0.779%	344,058	-4.637%
2026-08-31	592.4200	593.3900	576.725000	582.5300	-2.321%	660,307	-5.380%
2026-08-28	603.9400	607.9750	592.130000	596.3700	-1.506%	312,135	-7.576%
2026-08-27	623.8600	623.8600	604.420000	605.4900	-2.255%	283,486	-8.968%
2026-08-26	612.5700	622.9300	607.670000	619.4600	+1.599%	318,388	-11.021%
2026-08-25	624.1900	625.6050	605.910000	609.7100	-0.855%	506,016	-9.598%
2026-08-24	641.4100	641.7700	611.350000	614.9700	-3.153%	846,299	-10.371%
2026-08-21	656.4400	658.4700	633.570000	634.9900	-2.050%	652,389	-13.197%
2026-08-20	677.1500	677.1500	644.000000	648.2800	-3.722%	437,405	-14.977%
2026-08-19	701.7300	704.7800	668.840000	673.3400	-3.210%	508,611	-18.141%
2026-08-18	684.2400	698.1100	682.200000	695.6700	-0.057%	356,077	-20.768%
2026-08-17	699.3900	702.3100	692.940000	696.0700	-0.463%	284,161	-20.814%
2026-08-14	690.5800	699.3900	686.370000	699.3100	+1.521%	233,858	-21.181%
2026-08-13	723.8800	723.8800	683.870000	688.8300	-4.820%	311,519	-19.982%
2026-08-12	716.5500	728.0500	708.960000	723.7100	+2.514%	288,679	-23.838%
2026-08-11	713.4800	724.8700	702.331000	705.9600	+1.672%	351,956	-21.923%
2026-08-10	699.5100	711.7718	680.760000	694.3500	+0.409%	502,182	-20.618%
2026-08-07	715.7800	727.1350	686.790000	691.5200	-3.154%	358,912	-20.293%
2026-08-06	740.5000	760.0000	710.260000	714.0400	-4.592%	319,337	-22.807%
2026-08-05	764.0000	770.1800	746.110000	748.4100	-1.175%	208,524	-26.352%
2026-08-04	760.4900	767.6000	745.100000	757.3100	+1.289%	233,867	-27.217%
2026-08-03	716.6800	748.8700	716.680000	747.6700	+3.269%	201,642	-26.279%
2026-07-31	727.4100	734.9429	710.970000	724.0000	+1.024%	121,733	-23.869%
2026-07-30	697.5600	718.3100	683.530000	716.6600	+5.483%	214,754	-23.089%
2026-07-29	724.5300	724.5300	670.290100	679.4100	-6.777%	421,306	-18.872%
2026-07-28	739.3000	739.3000	710.810000	728.8000	-2.021%	211,861	-24.370%
2026-07-27	757.1500	764.3500	726.110000	743.8300	-0.848%	174,000	-25.898%
2026-07-24	750.1600	759.6499	741.310000	750.1900	+0.021%	171,323	-26.527%
2026-07-23	729.5900	752.8000	727.445000	750.0300	+2.396%	200,543	-26.511%
2026-07-22	716.6700	739.4200	716.240000	732.4800	+1.439%	178,209	-24.750%
2026-07-21	718.2200	725.9050	702.370000	722.0900	+1.843%	177,716	-23.667%
2026-07-20	717.5200	731.0100	706.700000	709.0200	+0.167%	235,302	-22.260%
2026-07-17	698.5200	718.8100	691.580000	707.8400	-1.090%	242,182	-22.131%
2026-07-16	741.7700	755.8300	710.010000	715.6400	-4.790%	350,936	-22.979%
2026-07-15	758.1000	763.5600	736.380000	751.6400	-0.070%	222,694	-26.668%
2026-07-14	749.0000	759.6700	744.785000	752.1700	+1.636%	146,389	-26.720%
2026-07-13	746.1100	752.5600	732.802500	740.0600	-1.948%	207,042	-25.521%
2026-07-10	757.4000	767.9000	741.050000	754.7600	-0.652%	121,292	-26.971%
2026-07-09	774.0800	786.4400	759.195000	759.7100	-0.113%	167,431	-27.447%
2026-07-08	758.5300	768.3900	747.095000	760.5700	-0.779%	241,916	-27.529%
2026-07-07	808.1600	808.1600	756.550000	766.5400	-3.309%	231,083	-28.094%
2026-07-06	764.3800	793.8796	764.380000	792.7700	+4.280%	273,430	-30.473%
2026-07-02	766.5300	779.7050	745.680000	760.2300	+0.326%	279,329	-27.497%
2026-07-01	752.7600	767.8499	738.900000	757.7600	0.000%	229,176	-27.261%
2026-06-30	742.0900	758.6800	735.170000	757.7600	+2.762%	353,705	-27.261%
2026-06-29	747.9200	759.9999	730.395000	737.3900	-1.322%	327,811	-25.251%
2026-06-26	766.2800	778.2000	744.930000	747.2700	-2.665%	754,861	-26.240%
2026-06-25	771.1400	785.6775	765.010000	767.7300	+0.630%	218,920	-28.205%
2026-06-24	765.4300	776.4599	756.070000	762.9200	-0.289%	185,254	-27.753%
2026-06-23	768.1600	784.4950	757.280000	765.1300	-2.384%	257,587	-27.961%
2026-06-22	780.7300	788.8150	763.710000	783.8200	+1.540%	296,827	-29.679%
2026-06-18	792.1200	800.0000	771.930000	771.9300	-0.690%	1,053,880	-28.596%
2026-06-17	763.8900	785.9400	757.170000	777.2900	+1.658%	352,306	-29.088%
2026-06-16	769.8900	779.7000	759.440000	764.6100	+0.265%	239,636	-27.912%
2026-06-15	770.5600	772.9800	757.950000	762.5900	+0.606%	231,181	-27.721%
2026-06-12	766.7500	768.6499	753.506600	758.0000	+0.102%	201,409	-27.284%
2026-06-11	727.9400	763.9900	724.455000	757.2300	+5.314%	239,739	-27.210%
2026-06-10	733.7100	739.6500	713.820000	719.0200	-1.983%	317,838	-23.341%
2026-06-09	728.0700	739.9999	701.680000	733.5700	+1.697%	249,169	-24.862%
2026-06-08	740.5500	741.2300	715.001000	721.3300	-1.611%	258,805	-23.587%
2026-06-05	735.2900	749.4800	728.420000	733.1400	-1.384%	200,008	-24.818%
2026-06-04	729.3800	751.5000	725.000000	743.4300	+1.301%	206,957	-25.859%
2026-06-03	717.2400	741.7000	708.450000	733.8800	+1.769%	263,616	-24.894%
2026-06-02	720.1800	733.3700	716.207500	721.1200	+0.157%	246,397	-23.565%
2026-06-01	728.6200	735.1200	713.270000	719.9900	-3.694%	326,541	-23.445%
2026-05-29	743.9900	753.2400	732.350000	747.6100	-0.016%	883,440	-26.273%
2026-05-28	742.5400	758.4487	740.000000	747.7300	+0.692%	269,511	-26.285%
2026-05-27	752.9100	755.8650	735.010000	742.5900	-1.075%	280,306	-25.775%
2026-05-26	745.3900	755.7700	740.810000	750.6600	+2.656%	203,329	-26.573%
2026-05-22	734.2700	738.2212	722.760000	731.2400	+0.600%	191,217	-24.623%
2026-05-21	717.8100	729.6200	709.220000	726.8800	+0.032%	277,126	-24.170%
2026-05-20	718.3700	734.7953	709.010000	726.6500	+3.078%	236,876	-24.146%
2026-05-19	699.5000	711.0800	685.635000	704.9500	-0.759%	320,697	-21.811%
2026-05-18	715.1500	724.5700	702.000000	710.3400	-0.334%	263,097	-22.405%
2026-05-15	738.4700	739.8150	712.720000	712.7200	-5.077%	367,847	-22.664%
2026-05-14	760.0000	760.7210	742.799000	750.8400	-0.021%	194,305	-26.590%
2026-05-13	734.2200	755.8400	722.355000	751.0000	+2.130%	301,019	-26.606%
2026-05-12	722.1200	742.4200	715.000000	735.3400	+0.928%	269,982	-25.043%
2026-05-11	721.2600	732.8300	712.750000	728.5800	-0.085%	234,631	-24.347%
2026-05-08	735.3000	739.9300	720.410100	729.2000	+0.658%	234,033	-24.412%
2026-05-07	750.0000	750.0000	708.420000	724.4300	-2.485%	391,849	-23.914%
2026-05-06	745.0000	749.0000	734.265000	742.8900	+1.912%	277,398	-25.805%
2026-05-05	727.2200	736.7800	724.035000	728.9500	+1.409%	249,277	-24.386%
2026-05-04	713.1400	723.7008	710.190000	718.8200	+0.796%	175,483	-23.320%
2026-05-01	719.1700	724.9900	705.100000	713.1400	-0.980%	179,459	-22.709%
2026-04-30	702.1000	723.5650	696.814900	720.2000	+3.443%	190,158	-23.467%
2026-04-29	707.5100	711.7400	694.280000	696.2300	-1.394%	226,449	-20.832%
2026-04-28	709.6200	715.1500	697.000000	706.0700	-1.546%	232,714	-21.936%
2026-04-27	718.1500	724.1700	705.810000	717.1600	-0.052%	119,477	-23.143%
2026-04-24	722.5500	730.9600	714.800000	717.5300	-1.099%	109,953	-23.182%
2026-04-23	705.0400	730.0000	705.040000	725.5000	+2.049%	137,681	-24.026%
2026-04-22	729.7200	730.0500	700.940000	710.9300	-1.192%	223,130	-22.469%
2026-04-21	731.5500	733.5500	713.500000	719.5100	-1.438%	167,355	-23.394%
2026-04-20	735.0000	738.3700	725.969200	730.0100	-0.767%	194,718	-24.496%
2026-04-17	729.0400	745.2300	722.840000	735.6500	+2.175%	224,018	-25.074%
2026-04-16	734.3600	734.7500	712.115000	719.9900	-1.633%	390,813	-23.445%
2026-04-15	739.4400	743.0400	723.640000	731.9400	-1.437%	214,453	-24.695%
2026-04-14	740.0000	748.1400	730.915000	742.6100	+1.172%	295,444	-25.777%
2026-04-13	725.6900	736.6150	723.180000	734.0100	+1.144%	214,115	-24.907%
2026-04-10	732.0900	732.0900	712.370000	725.7100	+0.442%	188,035	-24.048%
2026-04-09	730.6700	739.9900	720.300000	722.5200	-0.883%	266,595	-23.713%
2026-04-08	732.8700	737.5500	719.330000	728.9600	+4.155%	376,325	-24.387%
2026-04-07	696.1900	710.3300	685.980000	699.8800	+0.109%	333,004	-21.245%
2026-04-06	697.4900	702.0150	690.450000	699.1200	+0.610%	330,660	-21.159%
2026-04-02	678.3900	707.1000	676.172500	694.8800	-0.303%	224,804	-20.678%
2026-04-01	693.7500	712.0000	692.380000	696.9900	+2.330%	406,189	-20.919%
2026-03-31	642.0600	681.6600	639.230000	681.1200	+7.762%	522,432	-19.076%
2026-03-30	667.9900	670.6750	625.650000	632.0600	-4.747%	276,717	-12.795%
2026-03-27	661.7900	674.9000	656.000000	663.5600	-0.338%	182,574	-16.934%
2026-03-26	690.7200	701.0600	663.760000	665.8100	-5.189%	220,270	-17.215%
2026-03-25	710.6500	716.7150	701.940000	702.2500	+0.205%	256,119	-21.511%
2026-03-24	683.5600	704.2300	676.390000	700.8100	+1.782%	317,753	-21.350%
2026-03-23	686.9100	708.1600	685.195000	688.5400	+2.585%	248,720	-19.948%
2026-03-20	681.2100	695.2600	660.000000	671.1900	-2.954%	664,602	-17.879%
2026-03-19	674.4600	698.8550	666.550000	691.6200	+0.098%	280,269	-20.305%
2026-03-18	681.2900	702.4999	674.580000	690.9400	+1.672%	267,872	-20.226%
2026-03-17	684.2600	693.0000	665.650000	679.5800	-0.623%	429,783	-18.893%
2026-03-16	665.8600	686.4899	665.155000	683.8400	+4.241%	352,177	-19.398%
2026-03-13	684.9600	695.4600	640.000000	656.0200	-3.568%	508,063	-15.980%
2026-03-12	679.2300	690.1700	665.360000	680.2900	-1.775%	292,193	-18.977%
2026-03-11	698.4600	706.4399	682.250000	692.5800	-1.568%	211,366	-20.415%
2026-03-10	703.9400	716.0100	700.130000	703.6100	-0.403%	251,056	-21.663%
2026-03-09	676.4000	707.1100	668.790000	706.4600	+3.634%	291,484	-21.979%
2026-03-06	664.0000	685.6600	660.000000	681.6900	+0.444%	261,022	-19.144%
2026-03-05	703.0400	710.1900	666.760000	678.6800	-4.759%	305,623	-18.785%
2026-03-04	705.5000	713.8600	694.710000	712.5900	+1.510%	282,744	-22.650%
2026-03-03	713.3500	714.0350	682.330000	701.9900	-3.371%	288,200	-21.482%
2026-03-02	716.2100	730.1200	703.500900	726.4800	+3.734%	361,083	-24.129%
2026-02-27	694.3100	710.0000	688.550000	700.3300	-0.236%	2,316,539	-21.296%
2026-02-26	701.4500	702.4000	677.295000	701.9900	+0.468%	207,482	-21.482%
2026-02-25	717.8000	719.0500	689.375000	698.7200	-1.927%	223,368	-21.114%
2026-02-24	694.6450	715.3700	690.010000	712.4500	+1.889%	219,982	-22.635%
2026-02-23	702.3100	714.9999	694.650000	699.2400	-1.161%	191,089	-21.173%
2026-02-20	698.5600	714.9475	696.730000	707.4500	+0.697%	243,588	-22.088%
2026-02-19	686.4500	706.3900	681.110000	702.5500	+1.692%	175,272	-21.544%
2026-02-18	690.7000	706.1700	681.100000	690.8600	+0.416%	196,551	-20.217%
2026-02-17	678.5700	698.7600	674.055000	688.0000	+0.552%	247,944	-19.885%
2026-02-13	680.7000	693.6100	670.990000	684.2200	+1.961%	300,547	-19.443%
2026-02-12	668.6900	709.9900	659.750000	671.0600	+5.804%	432,695	-17.863%
2026-02-11	655.0000	665.7100	633.250000	634.2500	-1.743%	363,968	-13.096%
2026-02-10	659.6900	662.9500	642.890100	645.5000	-1.273%	221,535	-14.610%
2026-02-09	649.7600	667.3200	645.000000	653.8200	+0.693%	261,058	-15.697%
2026-02-06	635.8100	655.1100	623.590000	649.3200	+4.966%	315,551	-15.113%
2026-02-05	616.5750	633.1900	606.950000	618.6000	-1.013%	308,511	-10.897%
2026-02-04	675.8000	677.6000	607.900000	624.9300	-7.389%	418,640	-11.800%
2026-02-03	677.6200	683.0900	658.485000	674.7900	+1.627%	252,415	-18.317%
2026-02-02	651.9300	665.2100	650.000000	663.9900	+1.112%	185,136	-16.988%
2026-01-30	654.9800	670.4400	653.190000	656.6900	-1.086%	216,133	-16.065%
2026-01-29	670.0000	673.1900	647.105000	663.9000	-0.084%	202,892	-16.977%
2026-01-28	659.7700	665.6400	643.430000	664.4600	+0.648%	182,525	-17.047%
2026-01-27	651.5600	662.8899	645.010000	660.1800	+1.616%	172,026	-16.509%
2026-01-26	649.5000	655.4400	645.480000	649.6800	+0.092%	173,086	-15.160%
2026-01-23	656.6800	656.6800	641.550000	649.0800	-1.269%	187,237	-15.081%
2026-01-22	667.8200	667.8200	643.000100	657.4200	-0.729%	261,247	-16.159%
2026-01-21	653.4900	666.2000	646.025000	662.2500	+1.817%	315,810	-16.770%
2026-01-20	655.1000	666.7800	647.755000	650.4300	-2.020%	215,778	-15.258%
2026-01-16	660.4600	669.9800	650.500000	663.8400	+0.481%	223,567	-16.969%
2026-01-15	641.9600	662.9900	641.000000	660.6600	+3.771%	270,067	-16.570%
2026-01-14	631.9900	640.5700	615.000000	636.6500	+0.143%	290,303	-13.423%
2026-01-13	630.0000	639.7699	627.025000	635.7400	+1.784%	302,545	-13.299%
2026-01-12	606.2500	625.2400	606.250000	624.6000	+3.223%	237,298	-11.753%
2026-01-09	589.5400	607.8300	588.230000	605.1000	+3.860%	194,344	-8.909%
2026-01-08	596.7400	605.0000	574.295000	582.6100	-0.098%	259,117	-5.393%
2026-01-07	593.9900	597.8796	582.420000	583.1800	-1.686%	181,133	-5.485%
2026-01-06	584.5000	597.7050	580.375000	593.1800	+1.141%	210,625	-7.079%
2026-01-05	578.8400	598.9300	578.840000	586.4900	+2.465%	215,177	-6.019%
2026-01-02	554.6000	574.5600	553.200000	572.3800	+3.829%	162,466	-3.702%
2025-12-31	559.6800	560.4000	550.590000	551.2700	-1.309%	119,097	-0.015%
2025-12-30	563.8900	563.8900	556.115600	558.5800	-0.632%	146,967	-1.323%
2025-12-29	562.0600	568.0000	560.068300	562.1300	-0.714%	158,068	-1.946%
2025-12-26	567.6800	569.9200	563.878700	566.1700	-0.303%	125,702	-2.646%
2025-12-24	570.0000	571.1500	557.100100	567.8900	-0.290%	100,018	-2.941%
2025-12-23	567.3200	575.0000	565.070100	569.5400	+0.261%	193,149	-3.222%
2025-12-22	561.4000	569.9900	554.055000	568.0600	+2.372%	226,993	-2.970%
2025-12-19	543.8500	558.0000	541.220000	554.9000	+2.297%	819,477	-0.669%
2025-12-18	542.4500	548.6200	530.900000	542.4400	+1.660%	231,967	+1.613%
2025-12-17	544.0000	545.5150	528.920000	533.5800	-1.906%	269,644	+3.300%
2025-12-16	544.0300	546.7950	532.760000	543.9500	-0.623%	222,923	+1.331%
2025-12-15	549.0000	550.8150	541.560000	547.3600	+0.330%	298,313	+0.700%
2025-12-12	562.0500	572.2050	544.020000	545.5600	-4.173%	324,556	+1.032%
2025-12-11	556.0000	572.1199	541.770000	569.3200	+2.578%	330,486	-3.185%
2025-12-10	539.0400	561.7400	535.270000	555.0100	+2.963%	280,189	-0.688%
2025-12-09	547.6200	553.5000	538.270000	539.0400	-1.592%	180,850	+2.254%
2025-12-08	547.9900	551.2700	540.555000	547.7600	+0.580%	166,689	+0.626%
2025-12-05	550.2200	553.6300	535.000000	544.6000	-0.987%	243,747	+1.210%
2025-12-04	535.5500	556.8700	535.550000	550.0300	+2.639%	217,424	+0.211%
2025-12-03	546.5100	547.3750	528.920000	535.8900	-2.096%	317,905	+2.855%
2025-12-02	551.6300	552.6300	542.770000	547.3600	+0.240%	198,504	+0.700%
2025-12-01	557.8300	560.4056	544.630000	546.0500	-3.232%	229,333	+0.941%
2025-11-28	566.0300	567.1300	557.560000	564.2900	+0.236%	138,990	-2.322%
2025-11-26	560.0000	574.0968	557.615000	562.9600	+1.383%	290,556	-2.091%
2025-11-25	546.9700	556.4900	538.000000	555.2800	+1.634%	178,866	-0.737%
2025-11-24	537.5000	547.5300	534.740000	546.3500	+1.931%	222,412	+0.886%
2025-11-21	534.5900	539.7400	521.660000	536.0000	+0.037%	233,000	+2.834%
2025-11-20	561.4500	575.3299	531.390000	535.8000	-2.217%	240,635	+2.872%
2025-11-19	539.9100	550.0500	536.150000	547.9500	+2.075%	199,767	+0.591%
2025-11-18	539.9500	543.5825	530.280000	536.8100	-1.273%	216,157	+2.679%
2025-11-17	553.1300	559.5700	539.670000	543.7300	-1.420%	241,614	+1.372%
2025-11-14	535.7250	554.2699	525.150000	551.5600	+0.989%	375,600	-0.067%
2025-11-13	575.7500	575.7500	540.820000	546.1600	-5.451%	479,799	+0.921%
2025-11-12	575.9400	582.0000	572.320000	577.6500	+0.429%	162,519	-4.581%
2025-11-11	584.6800	584.6800	572.750000	575.1800	-2.250%	171,648	-4.171%
2025-11-10	589.1800	596.2000	583.910000	588.4200	+1.699%	194,279	-6.327%
2025-11-07	569.4900	581.4800	556.220000	578.5900	+0.458%	253,487	-4.736%
2025-11-06	563.0400	589.0520	558.330000	575.9500	-1.567%	378,067	-4.299%
2025-11-05	581.6600	596.0100	570.000000	585.1200	-0.154%	444,402	-5.799%
2025-11-04	585.6700	596.1200	574.881000	586.0200	-2.619%	278,657	-5.943%
2025-11-03	599.4600	602.4900	587.889300	601.7800	+1.016%	303,293	-8.407%
2025-10-31	598.2900	602.4400	590.830000	595.7300	-0.298%	280,473	-7.477%
2025-10-30	595.2600	612.2800	595.260000	597.5100	-0.685%	282,352	-7.752%
2025-10-29	587.0000	604.4700	585.430000	601.6300	+2.243%	366,491	-8.384%
2025-10-28	595.0000	601.2700	579.740000	588.4300	+2.652%	438,143	-6.329%
2025-10-27	575.0000	581.9900	571.592700	573.2300	+0.426%	210,477	-3.845%
2025-10-24	560.0000	572.4000	560.000000	570.8000	+2.133%	180,802	-3.436%
2025-10-23	535.1600	563.2750	535.160000	558.8800	+4.187%	225,689	-1.376%
2025-10-22	555.7600	556.1034	531.000000	536.4200	-3.012%	323,713	+2.753%
2025-10-21	559.4100	564.5800	551.840000	553.0800	-1.452%	223,521	-0.342%
2025-10-20	553.3300	563.8100	547.810000	561.2300	+2.946%	165,164	-1.789%
2025-10-17	547.5800	552.3100	538.420000	545.1700	-0.889%	174,110	+1.104%
2025-10-16	560.4600	563.2800	547.990000	550.0600	-1.166%	249,476	+0.205%
2025-10-15	565.0000	575.0650	550.635000	556.5500	+0.341%	257,262	-0.963%
2025-10-14	544.3900	564.8400	543.730000	554.6600	+0.701%	259,707	-0.626%
2025-10-13	548.4400	555.1600	543.790000	550.8000	+2.119%	207,335	+0.071%
2025-10-10	555.3300	560.0000	538.540000	539.3700	-2.786%	210,497	+2.191%
2025-10-09	558.8700	561.0000	552.425000	554.8300	-0.388%	219,644	-0.656%
2025-10-08	546.0200	561.4900	546.020000	556.9900	+3.074%	244,152	-1.041%
2025-10-07	555.0000	558.0000	533.725000	540.3800	-2.469%	282,252	+2.000%
2025-10-06	542.3500	554.8000	539.780000	554.0600	+2.983%	258,252	-0.518%
2025-10-03	540.2200	544.9100	534.728400	538.0100	+0.231%	190,714	+2.450%
2025-10-02	545.6100	550.8828	534.350000	536.7700	-1.025%	233,981	+2.686%
2025-10-01	536.8800	550.0000	530.321000	542.3300	-0.112%	241,453	+1.634%
2025-09-30	531.5800	548.9999	530.000000	542.9400	+2.310%	283,391	+1.520%
2025-09-29	531.0000	538.3650	525.980000	530.6800	+0.859%	206,013	+3.865%
2025-09-26	520.5200	532.2250	520.520000	526.1600	+1.825%	238,136	+4.757%
2025-09-25	506.5900	518.9800	502.000000	516.7300	+1.054%	281,329	+6.669%
2025-09-24	518.8500	524.7100	509.410000	511.3400	-1.324%	168,194	+7.793%
2025-09-23	518.0700	528.4356	514.010000	518.2000	+0.014%	238,407	+6.366%
2025-09-22	513.0000	519.1600	509.410000	518.1300	+0.662%	172,545	+6.381%
2025-09-19	514.8200	518.1000	507.550000	514.7200	+0.374%	510,569	+7.085%
2025-09-18	498.6900	513.5200	498.690000	512.8000	+3.022%	173,380	+7.486%
2025-09-17	510.9900	518.8400	490.660000	497.7600	-2.984%	399,822	+10.734%
2025-09-16	519.9600	525.8350	512.640000	513.0700	-1.101%	361,712	+7.430%
2025-09-15	510.0000	524.3260	508.015000	518.7800	+1.923%	312,646	+6.247%
2025-09-12	509.7900	515.0000	505.200000	508.9900	-0.413%	275,250	+8.291%
2025-09-11	502.6500	515.0000	495.734700	511.1000	+3.152%	384,294	+7.844%
2025-09-10	482.9800	495.4800	481.700000	495.4800	+2.856%	230,306	+11.244%
2025-09-09	483.3700	487.7695	474.920000	481.7200	-0.518%	173,649	+14.421%
2025-09-08	484.7200	488.3800	473.190000	484.2300	+0.527%	174,307	+13.828%
2025-09-05	483.2900	484.7150	465.510100	481.6900	+0.125%	207,993	+14.428%
2025-09-04	478.6100	481.8400	476.290000	481.0900	+0.659%	325,909	+14.571%
2025-09-03	483.0300	485.1725	474.035000	477.9400	-0.914%	161,447	+15.326%
2025-09-02	473.8200	482.9250	466.520000	482.3500	+0.878%	166,792	+14.272%
2025-08-29	485.7100	485.7100	474.490000	478.1500	-1.593%	166,637	+15.276%
2025-08-28	488.7500	489.4500	484.970000	485.8900	-0.538%	190,675	+13.439%
2025-08-27	489.8400	493.0000	487.050000	488.5200	-0.525%	216,479	+12.829%
2025-08-26	480.0400	491.5500	478.450000	491.1000	+2.545%	211,995	+12.236%
2025-08-25	481.0200	488.1399	478.180000	478.9100	-0.420%	138,264	+15.093%
2025-08-22	484.4100	491.7700	478.090000	480.9300	-0.706%	226,376	+14.609%
2025-08-21	480.6700	486.6900	480.517500	484.3500	+0.801%	138,031	+13.800%
2025-08-20	479.2600	481.4500	469.390000	480.5000	+0.156%	204,070	+14.712%
2025-08-19	489.4400	489.5050	478.190000	479.7500	-2.812%	255,088	+14.891%
2025-08-18	486.8500	494.3500	483.940000	493.6300	+1.284%	271,484	+11.661%
2025-08-15	490.1300	494.6000	484.000000	487.3700	-0.971%	300,609	+13.095%
2025-08-14	496.8800	500.0000	491.730000	492.1500	-0.934%	292,385	+11.996%
2025-08-13	504.6600	511.7000	486.990000	496.7900	-0.969%	421,261	+10.950%
2025-08-12	492.9100	502.5100	486.980000	501.6500	+2.488%	335,976	+9.875%
2025-08-11	472.1900	493.0350	469.000000	489.4700	+3.607%	460,580	+12.610%
2025-08-08	477.2900	485.0000	464.910000	472.4300	-0.213%	473,213	+16.671%
2025-08-07	508.8600	508.8600	466.029000	473.4400	-7.045%	787,694	+16.422%
2025-08-06	507.5000	512.8000	502.250000	509.3200	-0.453%	485,244	+8.221%
2025-08-05	497.9300	517.0900	497.930000	511.6400	+3.066%	735,703	+7.730%
2025-08-04	498.0200	505.4312	495.740000	496.4200	+0.575%	291,324	+11.033%
2025-08-01	480.4400	495.0300	470.000000	493.5800	+0.685%	310,028	+11.672%
2025-07-31	494.1900	496.7500	485.840000	490.2200	-1.225%	300,186	+12.437%
2025-07-30	493.0100	499.3025	489.910000	496.3000	+0.823%	375,885	+11.060%
2025-07-29	492.0000	495.0000	488.650000	492.2500	+0.330%	295,812	+11.974%
2025-07-28	489.4500	490.8400	481.630100	490.6300	+1.182%	236,749	+12.343%
2025-07-25	481.9400	486.6000	478.510000	484.9000	+1.289%	167,532	+13.671%
2025-07-24	481.3900	482.4300	476.450000	478.7300	-0.196%	172,338	+15.136%
2025-07-23	477.5700	485.0000	476.850000	479.6700	+1.094%	386,048	+14.910%
2025-07-22	476.5000	476.9600	463.003000	474.4800	-1.162%	250,122	+16.167%
2025-07-21	488.4900	489.8600	479.555000	480.0600	-1.603%	264,110	+14.817%
2025-07-18	486.0700	489.6000	483.320000	487.8800	+0.781%	199,288	+12.977%
2025-07-17	485.1000	491.7100	483.250000	484.1000	+0.479%	186,835	+13.859%
2025-07-16	481.6000	482.9450	474.500000	481.7900	+0.208%	252,081	+14.405%
2025-07-15	483.0500	486.6050	477.840000	480.7900	-1.304%	299,571	+14.643%
2025-07-14	476.5700	489.0000	471.870000	487.1400	+2.931%	301,086	+13.148%
2025-07-11	474.1500	476.9400	470.362500	473.2700	-0.257%	352,672	+16.464%
2025-07-10	482.1800	484.5500	466.930000	474.4900	-1.876%	313,269	+16.165%
2025-07-09	484.9700	486.0000	477.910000	483.5600	+0.484%	226,583	+13.986%
2025-07-08	490.5000	493.6031	476.550000	481.2300	-2.070%	306,337	+14.538%
2025-07-07	489.7600	493.9471	485.400000	491.4000	+0.703%	195,036	+12.167%
2025-07-03	479.8900	488.8800	475.950000	487.9700	+1.735%	130,150	+12.956%
2025-07-02	475.7900	480.8799	474.749900	479.6500	+0.634%	259,498	+14.915%
2025-07-01	485.5100	488.9500	469.650000	476.6300	-2.440%	321,488	+15.643%
2025-06-30	490.0000	490.7100	483.950500	488.5500	+0.174%	216,839	+12.822%
2025-06-27	483.0000	487.7000	480.930000	487.7000	+1.019%	399,325	+13.018%
2025-06-26	478.5700	483.3800	476.160000	482.7800	+1.318%	195,924	+14.170%
2025-06-25	478.0800	484.0500	474.290000	476.5000	+0.101%	238,208	+15.675%
2025-06-24	476.0000	477.9400	462.590000	476.0200	-0.002%	617,879	+15.791%
2025-06-23	466.0000	477.4100	463.420000	476.0300	+1.969%	349,655	+15.789%
2025-06-20	464.4700	468.7000	458.740000	466.8400	+0.871%	1,226,087	+18.068%
2025-06-18	472.4800	474.9300	460.540000	462.8100	-1.833%	562,418	+19.096%
2025-06-17	470.0000	473.6800	468.240000	471.4500	+0.311%	448,686	+16.914%
2025-06-16	476.0200	479.9100	468.930000	469.9900	-0.704%	463,378	+17.277%
2025-06-13	470.5600	478.9900	470.560000	473.3200	-0.183%	273,859	+16.452%
2025-06-12	468.9500	475.6500	467.010000	474.1900	+0.526%	238,351	+16.238%
2025-06-11	458.4600	471.7450	447.113600	471.7100	+3.323%	338,560	+16.849%
2025-06-10	459.1100	460.5100	443.000000	456.5400	-0.765%	619,068	+20.732%
2025-06-09	456.9700	463.3800	451.500000	460.0600	+1.666%	445,743	+19.808%
2025-06-06	451.8500	455.2200	443.040000	452.5200	+0.793%	275,313	+21.805%
2025-06-05	448.9200	450.0100	445.000000	448.9600	+0.421%	204,299	+22.770%
2025-06-04	449.0300	449.0300	444.440000	447.0800	+0.065%	190,212	+23.287%
2025-06-03	448.5800	451.2000	443.150000	446.7900	+0.805%	330,369	+23.367%
2025-06-02	440.2300	444.6200	435.350000	443.2200	+0.707%	264,903	+24.360%
2025-05-30	440.2300	441.4050	435.350000	440.1100	-0.193%	440,288	+25.239%
2025-05-29	449.3600	452.3400	435.490200	440.9600	-1.930%	549,905	+24.998%
2025-05-28	449.8800	453.0200	447.000000	449.6400	+0.685%	450,015	+22.585%
2025-05-27	433.6600	447.2900	433.120000	446.5800	+4.232%	391,595	+23.425%
2025-05-23	413.3500	430.0700	413.350000	428.4500	+3.010%	379,860	+28.647%
2025-05-22	413.2200	419.0992	412.920000	415.9300	+0.120%	249,169	+32.520%
2025-05-21	418.0000	423.7700	413.500000	415.4300	-0.861%	431,571	+32.679%
2025-05-20	415.7100	420.3450	415.710000	419.0400	+0.242%	252,344	+31.536%
2025-05-19	407.1800	418.3100	405.695000	418.0300	+1.931%	246,641	+31.854%
2025-05-16	407.0000	410.3500	405.435000	410.1100	+0.737%	214,077	+34.401%
2025-05-15	402.0800	407.9200	401.010000	407.1100	+1.317%	321,870	+35.391%
2025-05-14	400.0000	404.4000	396.560000	401.8200	+1.688%	364,780	+37.173%
2025-05-13	389.0300	399.2500	386.945000	395.1500	+2.008%	442,148	+39.489%
2025-05-12	392.9500	392.9500	370.500000	387.3700	+0.720%	301,951	+42.290%
2025-05-09	381.5000	385.2000	375.870000	384.6000	+1.738%	281,219	+43.315%
2025-05-08	365.0000	386.8050	359.480000	378.0300	+4.414%	397,141	+45.806%
2025-05-07	363.0500	366.0000	361.350000	362.0500	-0.341%	307,318	+52.241%
2025-05-06	355.2600	365.2200	352.031862	363.2900	+0.934%	245,554	+51.722%
2025-05-05	356.2800	360.5550	354.760000	359.9300	+0.635%	237,500	+53.138%
2025-05-02	357.6100	360.7400	352.950000	357.6600	+2.107%	191,611	+54.110%
2025-05-01	346.3000	353.8000	345.840000	350.2800	+1.563%	251,889	+57.357%
2025-04-30	335.8700	345.9600	333.330000	344.8900	+1.343%	241,099	+59.816%
2025-04-29	338.0000	341.5900	336.650000	340.3200	+0.535%	126,317	+61.962%
2025-04-28	339.2500	347.4900	334.207700	338.5100	+0.068%	136,971	+62.828%
2025-04-25	336.7000	340.0000	335.720100	338.2800	+0.817%	122,805	+62.939%
2025-04-24	325.8300	335.8019	325.830000	335.5400	+2.521%	204,813	+64.270%
2025-04-23	336.8600	336.8600	324.890000	327.2900	+1.441%	193,063	+68.410%
2025-04-22	318.9500	323.9600	314.600000	322.6400	+1.963%	174,824	+70.837%
2025-04-21	317.6100	317.7400	311.120000	316.4300	-0.644%	380,232	+74.190%
2025-04-17	319.2200	321.8300	315.485000	318.4800	-0.469%	177,726	+73.069%
2025-04-16	316.4500	321.3500	314.210000	319.9800	-0.268%	176,696	+72.258%
2025-04-15	318.9700	325.6150	318.970000	320.8400	+0.972%	165,354	+71.796%
2025-04-14	320.0000	320.3800	311.860000	317.7500	+0.347%	166,313	+73.467%
2025-04-11	309.9900	318.8100	305.850000	316.6500	+1.098%	179,062	+74.069%
2025-04-10	313.0500	319.0400	301.740000	313.2100	-2.908%	227,880	+75.981%
2025-04-09	289.7800	326.3400	286.710000	322.5900	+10.197%	425,022	+70.864%
2025-04-08	299.5800	310.4800	287.220000	292.7400	+1.656%	685,372	+88.287%
2025-04-07	272.9000	297.8700	266.878700	287.9700	+1.692%	554,771	+91.405%
2025-04-04	290.9000	290.9000	276.800000	283.1800	-6.513%	325,532	+94.643%
2025-04-03	312.8000	316.8950	301.666700	302.9100	-7.017%	258,560	+81.965%
2025-04-02	317.0000	331.2800	317.000000	325.7700	+1.026%	187,498	+69.196%
2025-04-01	317.2700	324.2800	314.450000	322.4600	+1.636%	192,809	+70.933%
2025-03-31	311.1000	319.0300	306.598900	317.2700	+0.148%	299,623	+73.729%
2025-03-28	323.4500	325.9600	314.970000	316.8000	-2.631%	258,104	+73.987%
2025-03-27	328.4700	328.7250	323.160000	325.3600	-1.388%	259,450	+69.409%
2025-03-26	339.1300	341.3850	328.890000	329.9400	-2.813%	216,365	+67.058%
2025-03-25	335.6100	340.5750	334.850000	339.4900	+0.967%	174,481	+62.358%

document.getElementById("CW0Qgj").onerror = function(){this.style.display='none';}; .dark-mode .xMtfVz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMtfVz{ color: #333333; background-color: white; border: 2px solid #333333; }CWCurtiss-Wright Corp.stock NYSE

CW
Curtiss-Wright Corp.
stock NYSE