Curtiss-Wright Corporation Common Stock (CW)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	545.61	550.88	534.35	536.77	233,981	536.77
10/01/2025	536.88	550.00	530.32	542.33	241,451	542.33
9/30/2025	531.58	549.00	530.00	542.94	283,391	542.94
9/29/2025	531.00	538.37	525.98	530.68	206,013	530.68
9/26/2025	520.52	532.23	520.52	526.16	238,577	526.16
9/25/2025	506.59	518.98	502.00	516.73	281,329	516.49
9/24/2025	518.85	524.71	509.41	511.34	168,194	511.10
9/23/2025	518.07	528.44	514.01	518.20	238,407	517.96
9/22/2025	513.00	519.16	509.41	518.13	172,543	517.89
9/19/2025	514.82	518.10	507.55	514.72	510,569	514.48
9/18/2025	498.69	513.52	498.69	512.80	173,375	512.56
9/17/2025	510.99	518.84	490.66	497.76	399,822	497.53
9/16/2025	519.96	525.84	512.64	513.07	361,712	512.83
9/15/2025	510.00	524.33	508.01	518.78	312,646	518.54
9/12/2025	509.79	515.00	505.20	508.99	275,250	508.75
9/11/2025	502.65	515.00	495.74	511.10	384,275	510.86
9/10/2025	482.98	495.48	481.70	495.48	230,306	495.25
9/09/2025	483.37	487.77	474.92	481.72	173,649	481.50
9/08/2025	484.72	488.38	473.19	484.23	174,307	484.00
9/05/2025	483.29	484.71	465.51	481.69	207,993	481.47
9/04/2025	478.61	481.84	476.29	481.09	325,909	480.87
9/03/2025	483.03	485.17	474.04	477.94	161,436	477.72
9/02/2025	473.82	482.93	466.52	482.35	166,792	482.13
8/29/2025	485.71	485.71	474.49	478.15	166,637	477.93
8/28/2025	488.75	489.45	484.97	485.89	190,675	485.66
8/27/2025	489.84	493.00	487.05	488.52	216,478	488.29
8/26/2025	480.04	491.55	478.45	491.10	211,969	490.87
8/25/2025	481.02	488.14	478.18	478.91	138,264	478.69
8/22/2025	484.41	491.77	478.09	480.93	226,376	480.71
8/21/2025	480.67	486.69	480.52	484.35	138,031	484.13
8/20/2025	479.26	481.45	469.39	480.50	204,070	480.28
8/19/2025	489.44	489.50	478.19	479.75	255,088	479.53
8/18/2025	486.85	494.35	483.94	493.63	271,484	493.40
8/15/2025	490.13	494.60	484.00	487.37	300,609	487.14
8/14/2025	496.88	500.00	491.73	492.15	292,385	491.92
8/13/2025	504.66	511.70	486.99	496.79	421,261	496.56
8/12/2025	492.91	502.51	486.98	501.65	335,973	501.42
8/11/2025	472.19	493.04	469.00	489.47	460,463	489.24
8/08/2025	477.29	485.00	464.91	472.43	473,213	472.21
8/07/2025	508.86	508.86	466.03	473.44	787,670	473.22
8/06/2025	507.50	512.80	502.25	509.32	485,241	509.08
8/05/2025	497.93	517.09	497.93	511.64	735,698	511.40
8/04/2025	498.02	505.43	495.74	496.42	291,324	496.19
8/01/2025	480.44	495.03	470.00	493.58	310,028	493.35
7/31/2025	494.19	496.75	485.84	490.22	300,185	489.99
7/30/2025	493.01	499.30	489.91	496.30	375,882	496.07
7/29/2025	492.00	495.00	488.65	492.25	295,809	492.02
7/28/2025	489.45	490.84	481.63	490.63	236,743	490.40
7/25/2025	481.94	486.60	478.51	484.90	167,532	484.68
7/24/2025	481.39	482.43	476.45	478.73	172,281	478.51
7/23/2025	477.57	485.00	476.85	479.67	386,048	479.45
7/22/2025	476.50	476.96	463.00	474.48	250,122	474.26
7/21/2025	488.49	489.86	479.56	480.06	264,110	479.84
7/18/2025	486.07	489.60	483.32	487.88	199,288	487.65
7/17/2025	485.10	491.71	483.25	484.10	186,833	483.88
7/16/2025	481.60	482.94	474.50	481.79	251,981	481.57
7/15/2025	483.05	486.61	477.84	480.79	299,571	480.57
7/14/2025	476.57	489.00	471.87	487.14	301,086	486.91
7/11/2025	474.15	476.94	470.36	473.27	352,672	473.05
7/10/2025	482.18	484.55	466.93	474.49	313,269	474.27
7/09/2025	484.97	486.00	477.91	483.56	226,583	483.33
7/08/2025	490.50	493.60	476.55	481.23	306,337	481.01
7/07/2025	489.76	493.95	485.40	491.40	195,026	491.17
7/03/2025	479.89	488.88	475.95	487.97	130,150	487.74