Curtiss-Wright Corporation (CW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 715.78 | 727.14 | 686.79 | 691.52 | -3.15% | 358,900 |
| 2026-08-06 | 740.50 | 760.00 | 710.26 | 714.04 | -4.59% | 319,300 |
| 2026-08-05 | 764.00 | 770.18 | 746.11 | 748.41 | -1.18% | 208,500 |
| 2026-08-04 | 760.49 | 767.60 | 745.10 | 757.31 | +1.29% | 233,900 |
| 2026-08-03 | 716.68 | 748.87 | 716.68 | 747.67 | +3.27% | 201,600 |
| 2026-07-31 | 727.41 | 734.94 | 710.97 | 724.00 | +1.02% | 121,700 |
| 2026-07-30 | 697.56 | 718.31 | 683.53 | 716.66 | +5.48% | 214,700 |
| 2026-07-29 | 724.53 | 724.53 | 670.29 | 679.41 | -6.78% | 421,300 |
| 2026-07-28 | 739.30 | 739.30 | 710.81 | 728.80 | -2.02% | 211,860 |
| 2026-07-27 | 757.15 | 764.35 | 726.11 | 743.83 | -0.85% | 173,999 |
| 2026-07-24 | 750.16 | 759.65 | 741.31 | 750.19 | +0.02% | 171,300 |
| 2026-07-23 | 729.59 | 752.80 | 727.45 | 750.03 | +2.40% | 200,500 |
| 2026-07-22 | 716.67 | 739.42 | 716.24 | 732.48 | +1.44% | 178,200 |
| 2026-07-21 | 718.22 | 725.90 | 702.37 | 722.09 | +1.84% | 177,715 |
| 2026-07-20 | 717.52 | 731.01 | 706.70 | 709.02 | +0.17% | 235,302 |
| 2026-07-17 | 698.52 | 718.81 | 691.58 | 707.84 | -1.09% | 242,200 |
| 2026-07-16 | 741.77 | 755.83 | 710.01 | 715.64 | -4.79% | 350,900 |
| 2026-07-15 | 758.10 | 763.56 | 736.38 | 751.64 | -0.07% | 222,700 |
| 2026-07-14 | 749.00 | 759.67 | 744.79 | 752.17 | +1.64% | 146,400 |
| 2026-07-13 | 746.11 | 752.56 | 732.80 | 740.06 | -1.95% | 207,000 |
| 2026-07-10 | 757.40 | 767.90 | 741.05 | 754.76 | -0.65% | 121,300 |
| 2026-07-09 | 774.08 | 786.44 | 759.20 | 759.71 | -0.11% | 167,400 |
| 2026-07-08 | 758.53 | 768.39 | 747.10 | 760.57 | -0.78% | 241,900 |
| 2026-07-07 | 808.16 | 808.16 | 756.55 | 766.54 | -3.31% | 231,100 |
| 2026-07-06 | 764.38 | 793.88 | 764.38 | 792.77 | +4.28% | 273,400 |
| 2026-07-02 | 766.53 | 779.71 | 745.68 | 760.23 | +0.33% | 279,300 |
| 2026-07-01 | 752.76 | 767.85 | 738.90 | 757.76 | +0.00% | 229,200 |
| 2026-06-30 | 742.09 | 758.68 | 735.17 | 757.76 | +2.76% | 353,704 |
| 2026-06-29 | 747.92 | 760.00 | 730.39 | 737.39 | -1.32% | 327,811 |
| 2026-06-26 | 766.28 | 778.20 | 744.93 | 747.27 | -2.66% | 754,800 |
| 2026-06-25 | 771.14 | 785.68 | 765.01 | 767.73 | +0.63% | 218,900 |
| 2026-06-24 | 765.43 | 776.46 | 756.07 | 762.92 | -0.29% | 185,200 |
| 2026-06-23 | 768.16 | 784.50 | 757.28 | 765.13 | -2.38% | 257,600 |
| 2026-06-22 | 780.73 | 788.82 | 763.71 | 783.82 | +1.54% | 296,800 |
| 2026-06-18 | 792.12 | 800.00 | 771.93 | 771.93 | -0.69% | 1,053,900 |
| 2026-06-17 | 763.89 | 785.94 | 757.17 | 777.29 | +1.66% | 352,300 |
| 2026-06-16 | 769.89 | 779.70 | 759.44 | 764.61 | +0.26% | 239,600 |
| 2026-06-15 | 770.56 | 772.98 | 757.95 | 762.59 | +0.61% | 231,200 |
| 2026-06-12 | 766.75 | 768.65 | 753.51 | 758.00 | +0.10% | 201,400 |
| 2026-06-11 | 727.94 | 763.99 | 724.46 | 757.23 | +5.31% | 239,700 |
| 2026-06-10 | 733.71 | 739.65 | 713.82 | 719.02 | -1.98% | 317,800 |
| 2026-06-09 | 728.07 | 740.00 | 701.68 | 733.57 | +1.70% | 249,200 |
| 2026-06-08 | 740.55 | 741.23 | 715.00 | 721.33 | -1.61% | 258,800 |
| 2026-06-05 | 735.29 | 749.48 | 728.42 | 733.14 | -1.38% | 200,000 |
| 2026-06-04 | 729.38 | 751.50 | 725.00 | 743.43 | +1.30% | 207,000 |
| 2026-06-03 | 717.24 | 741.70 | 708.45 | 733.88 | +1.77% | 263,600 |
| 2026-06-02 | 720.18 | 733.37 | 716.21 | 721.12 | +0.16% | 246,400 |
| 2026-06-01 | 728.62 | 735.12 | 713.27 | 719.99 | -3.69% | 326,500 |
| 2026-05-29 | 743.99 | 753.24 | 732.35 | 747.61 | -0.02% | 883,400 |
| 2026-05-28 | 742.54 | 758.45 | 740.00 | 747.73 | +0.69% | 269,500 |
| 2026-05-27 | 752.91 | 755.87 | 735.01 | 742.59 | -1.08% | 280,300 |
| 2026-05-26 | 745.39 | 755.77 | 740.81 | 750.66 | +2.66% | 203,300 |
| 2026-05-22 | 734.27 | 738.22 | 722.76 | 731.24 | +0.60% | 191,200 |
| 2026-05-21 | 717.81 | 729.62 | 709.22 | 726.88 | +0.03% | 277,100 |
| 2026-05-20 | 718.37 | 734.80 | 709.01 | 726.65 | +3.08% | 236,900 |
| 2026-05-19 | 699.50 | 711.08 | 685.64 | 704.95 | -0.76% | 320,700 |
| 2026-05-18 | 715.15 | 724.57 | 702.00 | 710.34 | -0.33% | 263,100 |
| 2026-05-15 | 738.47 | 739.82 | 712.72 | 712.72 | -5.08% | 367,800 |
| 2026-05-14 | 760.00 | 760.72 | 742.80 | 750.84 | -0.02% | 194,300 |
| 2026-05-13 | 734.22 | 755.84 | 722.36 | 751.00 | +2.13% | 301,000 |
| 2026-05-12 | 722.12 | 742.42 | 715.00 | 735.34 | +0.93% | 270,000 |
| 2026-05-11 | 721.26 | 732.83 | 712.75 | 728.58 | -0.09% | 234,600 |
| 2026-05-08 | 735.30 | 739.93 | 720.41 | 729.20 | +0.66% | 234,000 |
| 2026-05-07 | 750.00 | 750.00 | 708.42 | 724.43 | -2.48% | 391,800 |
| 2026-05-06 | 745.00 | 749.00 | 734.27 | 742.89 | +1.91% | 277,300 |
| 2026-05-05 | 727.22 | 736.78 | 724.04 | 728.95 | +1.41% | 249,300 |
| 2026-05-04 | 713.14 | 723.70 | 710.19 | 718.82 | +0.80% | 175,500 |
| 2026-05-01 | 719.17 | 724.99 | 705.10 | 713.14 | -0.98% | 179,500 |
| 2026-04-30 | 702.10 | 723.57 | 696.81 | 720.20 | +3.44% | 190,200 |
| 2026-04-29 | 707.51 | 711.74 | 694.28 | 696.23 | -1.39% | 226,400 |
| 2026-04-28 | 709.62 | 715.15 | 697.00 | 706.07 | -1.55% | 232,700 |
| 2026-04-27 | 718.15 | 724.17 | 705.81 | 717.16 | -0.05% | 119,500 |
| 2026-04-24 | 722.55 | 730.96 | 714.80 | 717.53 | -1.10% | 110,000 |
| 2026-04-23 | 705.04 | 730.00 | 705.04 | 725.50 | +2.05% | 137,700 |
| 2026-04-22 | 729.72 | 730.05 | 700.94 | 710.93 | -1.19% | 223,100 |
| 2026-04-21 | 731.55 | 733.55 | 713.50 | 719.51 | -1.44% | 167,400 |
| 2026-04-20 | 735.00 | 738.37 | 725.97 | 730.01 | -0.77% | 194,700 |
| 2026-04-17 | 729.04 | 745.23 | 722.84 | 735.65 | +2.18% | 223,600 |
| 2026-04-16 | 734.36 | 734.75 | 712.12 | 719.99 | -1.63% | 390,800 |
| 2026-04-15 | 739.44 | 743.04 | 723.64 | 731.94 | -1.44% | 214,500 |
| 2026-04-14 | 740.00 | 748.14 | 730.92 | 742.61 | +1.17% | 295,400 |
| 2026-04-13 | 725.69 | 736.62 | 723.18 | 734.01 | +1.14% | 214,100 |
| 2026-04-10 | 732.09 | 732.09 | 712.37 | 725.71 | +0.44% | 188,000 |
| 2026-04-09 | 730.67 | 739.99 | 720.30 | 722.52 | -0.88% | 266,700 |
| 2026-04-08 | 732.87 | 737.55 | 719.33 | 728.96 | +4.15% | 376,300 |
| 2026-04-07 | 696.19 | 710.33 | 685.98 | 699.88 | +0.11% | 333,000 |
| 2026-04-06 | 697.49 | 702.02 | 690.45 | 699.12 | +0.61% | 330,700 |
| 2026-04-02 | 678.39 | 707.10 | 676.17 | 694.88 | -0.30% | 224,800 |
| 2026-04-01 | 693.75 | 712.00 | 692.38 | 696.99 | +2.33% | 406,200 |
| 2026-03-31 | 642.06 | 681.66 | 639.23 | 681.12 | +7.76% | 522,300 |
| 2026-03-30 | 667.99 | 670.68 | 625.65 | 632.06 | -4.75% | 276,700 |
| 2026-03-27 | 661.79 | 674.90 | 656.00 | 663.56 | -0.34% | 182,573 |
| 2026-03-26 | 690.72 | 701.06 | 663.76 | 665.81 | -5.19% | 220,269 |
| 2026-03-25 | 710.65 | 716.72 | 701.94 | 702.25 | +0.21% | 256,119 |
| 2026-03-24 | 683.56 | 704.23 | 676.39 | 700.81 | +1.78% | 317,753 |
| 2026-03-23 | 686.91 | 708.16 | 685.20 | 688.54 | +2.58% | 248,719 |
| 2026-03-20 | 681.21 | 695.26 | 660.00 | 671.19 | -2.95% | 664,602 |
| 2026-03-19 | 674.46 | 698.86 | 666.55 | 691.62 | +0.10% | 280,268 |
| 2026-03-18 | 681.29 | 702.50 | 674.58 | 690.94 | +1.67% | 267,871 |
| 2026-03-17 | 684.26 | 693.00 | 665.65 | 679.58 | -0.62% | 429,782 |
| 2026-03-16 | 665.86 | 686.49 | 665.15 | 683.84 | +4.24% | 352,177 |
| 2026-03-13 | 684.96 | 695.46 | 640.00 | 656.02 | -3.57% | 508,062 |
| 2026-03-12 | 679.23 | 690.17 | 665.36 | 680.29 | -1.77% | 292,193 |
| 2026-03-11 | 698.46 | 706.44 | 682.25 | 692.58 | -1.57% | 211,365 |
| 2026-03-10 | 703.94 | 716.01 | 700.13 | 703.61 | -0.40% | 251,056 |
| 2026-03-09 | 676.40 | 707.11 | 668.79 | 706.46 | +3.63% | 291,484 |
| 2026-03-06 | 664.00 | 685.66 | 660.00 | 681.69 | +0.44% | 261,022 |
| 2026-03-05 | 703.04 | 710.19 | 666.76 | 678.68 | -4.76% | 305,622 |
| 2026-03-04 | 705.50 | 713.86 | 694.71 | 712.59 | +1.51% | 282,743 |
| 2026-03-03 | 713.35 | 714.03 | 682.33 | 701.99 | -3.37% | 288,200 |
| 2026-03-02 | 716.21 | 730.12 | 703.50 | 726.48 | +3.73% | 361,091 |
| 2026-02-27 | 694.31 | 710.00 | 688.55 | 700.33 | -0.24% | 2,316,552 |
| 2026-02-26 | 701.45 | 702.40 | 677.29 | 701.99 | +0.47% | 207,708 |
| 2026-02-25 | 717.80 | 719.05 | 689.38 | 698.72 | -1.93% | 223,367 |
| 2026-02-24 | 694.64 | 715.37 | 690.01 | 712.45 | +1.89% | 219,982 |
| 2026-02-23 | 702.31 | 715.00 | 694.65 | 699.24 | -1.16% | 191,089 |
| 2026-02-20 | 698.56 | 714.95 | 696.73 | 707.45 | +0.70% | 243,588 |
| 2026-02-19 | 686.45 | 706.39 | 681.11 | 702.55 | +1.69% | 175,272 |
| 2026-02-18 | 690.70 | 706.17 | 681.10 | 690.86 | +0.42% | 196,551 |
| 2026-02-17 | 678.57 | 698.76 | 674.05 | 688.00 | +0.55% | 247,944 |
| 2026-02-13 | 680.70 | 693.61 | 670.99 | 684.22 | +1.96% | 300,566 |
| 2026-02-12 | 668.69 | 709.99 | 659.75 | 671.06 | +5.80% | 432,695 |
| 2026-02-11 | 655.00 | 665.71 | 633.25 | 634.25 | -1.74% | 363,973 |
| 2026-02-10 | 659.69 | 662.95 | 642.89 | 645.50 | -1.27% | 221,545 |
| 2026-02-09 | 649.76 | 667.32 | 645.00 | 653.82 | +0.69% | 261,058 |
| 2026-02-06 | 635.81 | 655.11 | 623.59 | 649.32 | +4.97% | 315,551 |
| 2026-02-05 | 616.58 | 633.19 | 606.95 | 618.60 | -1.01% | 308,511 |
| 2026-02-04 | 675.80 | 677.60 | 607.90 | 624.93 | -7.39% | 418,640 |
| 2026-02-03 | 677.62 | 683.09 | 658.49 | 674.79 | +1.63% | 252,415 |
| 2026-02-02 | 651.93 | 665.21 | 650.00 | 663.99 | +1.11% | 185,136 |
| 2026-01-30 | 654.98 | 670.44 | 653.19 | 656.69 | -1.09% | 216,133 |
| 2026-01-29 | 670.00 | 673.19 | 647.11 | 663.90 | -0.08% | 202,892 |
| 2026-01-28 | 659.77 | 665.64 | 643.43 | 664.46 | +0.65% | 182,525 |
| 2026-01-27 | 651.56 | 662.89 | 645.01 | 660.18 | +1.62% | 172,026 |
| 2026-01-26 | 649.50 | 655.44 | 645.48 | 649.68 | +0.09% | 173,143 |
| 2026-01-23 | 656.68 | 656.68 | 641.55 | 649.08 | -1.27% | 187,246 |
| 2026-01-22 | 667.82 | 667.82 | 643.00 | 657.42 | -0.73% | 261,247 |
| 2026-01-21 | 653.49 | 666.20 | 646.02 | 662.25 | +1.82% | 315,810 |
| 2026-01-20 | 655.10 | 666.78 | 647.75 | 650.43 | -2.02% | 215,795 |
| 2026-01-16 | 660.46 | 669.98 | 650.50 | 663.84 | +0.48% | 223,568 |
| 2026-01-15 | 641.96 | 662.99 | 641.00 | 660.66 | +3.77% | 270,067 |
| 2026-01-14 | 631.99 | 640.57 | 615.00 | 636.65 | +0.14% | 290,303 |
| 2026-01-13 | 630.00 | 639.77 | 627.02 | 635.74 | +1.78% | 302,763 |
| 2026-01-12 | 606.25 | 625.24 | 606.25 | 624.60 | +3.22% | 237,298 |
| 2026-01-09 | 589.54 | 607.83 | 588.23 | 605.10 | +3.86% | 196,168 |
| 2026-01-08 | 596.74 | 605.00 | 574.29 | 582.61 | -0.10% | 259,117 |
| 2026-01-07 | 593.99 | 597.88 | 582.42 | 583.18 | -1.69% | 181,133 |
| 2026-01-06 | 584.50 | 597.71 | 580.38 | 593.18 | +1.14% | 210,625 |
| 2026-01-05 | 578.84 | 598.93 | 578.84 | 586.49 | +2.47% | 215,177 |
| 2026-01-02 | 554.60 | 574.56 | 553.20 | 572.38 | +3.83% | 162,466 |
| 2025-12-31 | 559.68 | 560.40 | 550.59 | 551.27 | -1.31% | 119,097 |
| 2025-12-30 | 563.89 | 563.89 | 556.12 | 558.58 | -0.63% | 146,967 |
| 2025-12-29 | 562.06 | 568.00 | 560.07 | 562.13 | -0.71% | 158,068 |
| 2025-12-26 | 567.68 | 569.92 | 563.88 | 566.17 | -0.30% | 125,702 |
| 2025-12-24 | 570.00 | 571.15 | 557.10 | 567.89 | -0.29% | 100,018 |
| 2025-12-23 | 567.32 | 575.00 | 565.07 | 569.54 | +0.26% | 193,149 |
| 2025-12-22 | 561.40 | 569.99 | 554.05 | 568.06 | +2.37% | 226,993 |
| 2025-12-19 | 543.85 | 558.00 | 541.22 | 554.90 | +2.30% | 819,477 |
| 2025-12-18 | 542.45 | 548.62 | 530.90 | 542.44 | +1.66% | 231,967 |
| 2025-12-17 | 544.00 | 545.51 | 528.92 | 533.58 | -1.91% | 269,644 |
| 2025-12-16 | 544.03 | 546.79 | 532.76 | 543.95 | -0.62% | 222,923 |
| 2025-12-15 | 549.00 | 550.82 | 541.56 | 547.36 | +0.33% | 298,313 |
| 2025-12-12 | 562.05 | 572.21 | 544.02 | 545.56 | -4.17% | 324,556 |
| 2025-12-11 | 556.00 | 572.12 | 541.77 | 569.32 | +2.58% | 330,486 |
| 2025-12-10 | 539.04 | 561.74 | 535.27 | 555.01 | +2.96% | 280,189 |
| 2025-12-09 | 547.62 | 553.50 | 538.27 | 539.04 | -1.59% | 180,850 |
| 2025-12-08 | 547.99 | 551.27 | 540.55 | 547.76 | +0.58% | 166,689 |
| 2025-12-05 | 550.22 | 553.63 | 535.00 | 544.60 | -0.99% | 243,747 |
| 2025-12-04 | 535.55 | 556.87 | 535.55 | 550.03 | +2.64% | 217,424 |
| 2025-12-03 | 546.51 | 547.38 | 528.92 | 535.89 | -2.10% | 317,905 |
| 2025-12-02 | 551.63 | 552.63 | 542.77 | 547.36 | +0.24% | 198,504 |
| 2025-12-01 | 557.83 | 560.41 | 544.63 | 546.05 | -3.23% | 222,783 |
| 2025-11-28 | 566.03 | 567.13 | 557.56 | 564.29 | +0.24% | 138,900 |
| 2025-11-26 | 560.00 | 574.10 | 557.62 | 562.96 | +1.38% | 290,556 |
| 2025-11-25 | 546.97 | 556.49 | 538.00 | 555.28 | +1.63% | 178,866 |
| 2025-11-24 | 537.50 | 547.53 | 534.74 | 546.35 | +1.93% | 222,412 |
| 2025-11-21 | 534.59 | 539.74 | 521.66 | 536.00 | +0.04% | 233,000 |
| 2025-11-20 | 561.45 | 575.33 | 531.39 | 535.80 | -2.22% | 240,635 |
| 2025-11-19 | 539.91 | 550.05 | 536.15 | 547.95 | +2.08% | 199,767 |
| 2025-11-18 | 539.95 | 543.58 | 530.28 | 536.81 | -1.27% | 216,157 |
| 2025-11-17 | 553.13 | 559.57 | 539.67 | 543.73 | -1.42% | 241,614 |
| 2025-11-14 | 535.73 | 554.27 | 525.15 | 551.56 | +0.99% | 375,600 |
| 2025-11-13 | 575.75 | 575.75 | 540.82 | 546.16 | -5.45% | 479,799 |
| 2025-11-12 | 575.94 | 582.00 | 572.32 | 577.65 | +0.43% | 162,519 |
| 2025-11-11 | 584.68 | 584.68 | 572.75 | 575.18 | -2.25% | 171,648 |
| 2025-11-10 | 589.18 | 596.20 | 583.91 | 588.42 | +1.70% | 194,279 |
| 2025-11-07 | 569.49 | 581.48 | 556.22 | 578.59 | +0.46% | 253,487 |
| 2025-11-06 | 563.04 | 589.05 | 558.33 | 575.95 | -1.57% | 378,067 |
| 2025-11-05 | 581.66 | 596.01 | 570.00 | 585.12 | -0.15% | 444,402 |
| 2025-11-04 | 585.67 | 596.12 | 574.88 | 586.02 | -2.62% | 278,657 |
| 2025-11-03 | 599.46 | 602.49 | 587.89 | 601.78 | +1.02% | 303,293 |
| 2025-10-31 | 598.29 | 602.44 | 590.83 | 595.73 | -0.30% | 280,473 |
| 2025-10-30 | 595.26 | 612.28 | 595.26 | 597.51 | -0.68% | 282,352 |
| 2025-10-29 | 587.00 | 604.47 | 585.43 | 601.63 | +2.24% | 366,491 |
| 2025-10-28 | 595.00 | 601.27 | 579.74 | 588.43 | +2.65% | 438,143 |
| 2025-10-27 | 575.00 | 581.99 | 571.59 | 573.23 | +0.43% | 210,477 |
| 2025-10-24 | 560.00 | 572.40 | 560.00 | 570.80 | +2.13% | 180,802 |
| 2025-10-23 | 535.16 | 563.27 | 535.16 | 558.88 | +4.19% | 225,689 |
| 2025-10-22 | 555.76 | 556.10 | 531.00 | 536.42 | -3.01% | 323,713 |
| 2025-10-21 | 559.41 | 564.58 | 551.84 | 553.08 | -1.45% | 223,521 |
| 2025-10-20 | 553.33 | 563.81 | 547.81 | 561.23 | +2.95% | 165,164 |
| 2025-10-17 | 547.58 | 552.31 | 538.42 | 545.17 | -0.89% | 174,110 |
| 2025-10-16 | 560.46 | 563.28 | 547.99 | 550.06 | -1.17% | 249,476 |
| 2025-10-15 | 565.00 | 575.07 | 550.63 | 556.55 | +0.34% | 257,262 |
| 2025-10-14 | 544.39 | 564.84 | 543.73 | 554.66 | +0.70% | 259,707 |
| 2025-10-13 | 548.44 | 555.16 | 543.79 | 550.80 | +2.12% | 207,335 |
| 2025-10-10 | 555.33 | 560.00 | 538.54 | 539.37 | -2.79% | 210,497 |
| 2025-10-09 | 558.87 | 561.00 | 552.42 | 554.83 | -0.39% | 219,644 |
| 2025-10-08 | 546.02 | 561.49 | 546.02 | 556.99 | +3.07% | 244,152 |
| 2025-10-07 | 555.00 | 558.00 | 533.73 | 540.38 | -2.47% | 282,252 |
| 2025-10-06 | 542.35 | 554.80 | 539.78 | 554.06 | +2.98% | 258,252 |
| 2025-10-03 | 540.22 | 544.91 | 534.73 | 538.01 | +0.23% | 190,714 |
| 2025-10-02 | 545.61 | 550.88 | 534.35 | 536.77 | -1.03% | 233,981 |
| 2025-10-01 | 536.88 | 550.00 | 530.32 | 542.33 | -0.11% | 241,453 |
| 2025-09-30 | 531.58 | 549.00 | 530.00 | 542.94 | +2.31% | 283,391 |
| 2025-09-29 | 531.00 | 538.37 | 525.98 | 530.68 | +0.86% | 206,013 |
| 2025-09-26 | 520.52 | 532.23 | 520.52 | 526.16 | +1.82% | 238,136 |
| 2025-09-25 | 506.59 | 518.98 | 502.00 | 516.73 | +1.05% | 281,329 |
| 2025-09-24 | 518.85 | 524.71 | 509.41 | 511.34 | -1.32% | 168,194 |
| 2025-09-23 | 518.07 | 528.44 | 514.01 | 518.20 | +0.01% | 238,407 |
| 2025-09-22 | 513.00 | 519.16 | 509.41 | 518.13 | +0.66% | 172,545 |
| 2025-09-19 | 514.82 | 518.10 | 507.55 | 514.72 | +0.37% | 510,569 |
| 2025-09-18 | 498.69 | 513.52 | 498.69 | 512.80 | +3.02% | 173,380 |
| 2025-09-17 | 510.99 | 518.84 | 490.66 | 497.76 | -2.98% | 399,822 |
| 2025-09-16 | 519.96 | 525.84 | 512.64 | 513.07 | -1.10% | 361,712 |
| 2025-09-15 | 510.00 | 524.33 | 508.01 | 518.78 | +1.92% | 312,646 |
| 2025-09-12 | 509.79 | 515.00 | 505.20 | 508.99 | -0.41% | 275,250 |
| 2025-09-11 | 502.65 | 515.00 | 495.73 | 511.10 | +3.15% | 384,294 |
| 2025-09-10 | 482.98 | 495.48 | 481.70 | 495.48 | +2.86% | 230,306 |
| 2025-09-09 | 483.37 | 487.77 | 474.92 | 481.72 | -0.52% | 173,649 |
| 2025-09-08 | 484.72 | 488.38 | 473.19 | 484.23 | +0.53% | 174,307 |
| 2025-09-05 | 483.29 | 484.71 | 465.51 | 481.69 | +0.12% | 207,993 |
| 2025-09-04 | 478.61 | 481.84 | 476.29 | 481.09 | +0.66% | 325,909 |
| 2025-09-03 | 483.03 | 485.17 | 474.04 | 477.94 | -0.91% | 161,447 |
| 2025-09-02 | 473.82 | 482.93 | 466.52 | 482.35 | +0.88% | 166,792 |
| 2025-08-29 | 485.71 | 485.71 | 474.49 | 478.15 | -1.59% | 166,637 |
| 2025-08-28 | 488.75 | 489.45 | 484.97 | 485.89 | -0.54% | 190,675 |
| 2025-08-27 | 489.84 | 493.00 | 487.05 | 488.52 | -0.53% | 216,479 |
| 2025-08-26 | 480.04 | 491.55 | 478.45 | 491.10 | +2.55% | 211,995 |
| 2025-08-25 | 481.02 | 488.14 | 478.18 | 478.91 | -0.42% | 138,264 |
| 2025-08-22 | 484.41 | 491.77 | 478.09 | 480.93 | -0.71% | 226,376 |
| 2025-08-21 | 480.67 | 486.69 | 480.52 | 484.35 | +0.80% | 138,031 |
| 2025-08-20 | 479.26 | 481.45 | 469.39 | 480.50 | +0.16% | 204,070 |
| 2025-08-19 | 489.44 | 489.50 | 478.19 | 479.75 | -2.81% | 255,088 |
| 2025-08-18 | 486.85 | 494.35 | 483.94 | 493.63 | +1.28% | 271,484 |
| 2025-08-15 | 490.13 | 494.60 | 484.00 | 487.37 | -0.97% | 300,609 |
| 2025-08-14 | 496.88 | 500.00 | 491.73 | 492.15 | -0.93% | 292,385 |
| 2025-08-13 | 504.66 | 511.70 | 486.99 | 496.79 | -0.97% | 421,261 |
| 2025-08-12 | 492.91 | 502.51 | 486.98 | 501.65 | +2.49% | 335,976 |
| 2025-08-11 | 472.19 | 493.04 | 469.00 | 489.47 | +3.61% | 460,580 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.21%). Worst month: Dec (-1.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Curtiss-Wright Corporation's (CW) latest close?
691.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is CW's 52-week high and low?
808.16 high and 464.91 low over the trailing 52 weeks, as of 2026-08-07.
What is Curtiss-Wright Corporation's strongest and weakest month historically?
Historically, CW's strongest calendar month has been Oct (average +8.21%) and its weakest Dec (average -1.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.