Curtiss-Wright Corporation (CW) Historical Stock Data
554.90 ↑12.46 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CW is down -0.21% a day on average. There have been 12 days where Curtiss-Wright Corporation closed green and 18 days where CW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 543.85 | 554.90 | ↑$11.05 (2.03%) | 541.22 | 558.00 | 819.48K |
| 2025-12-18 | 542.45 | 542.44 | ↓$0.01 (0.00%) | 530.90 | 548.62 | 231.97K |
| 2025-12-17 | 544.00 | 533.58 | ↓$10.42 (-1.92%) | 528.92 | 545.52 | 269.64K |
| 2025-12-16 | 544.03 | 543.95 | ↓$0.08 (-0.01%) | 532.76 | 546.80 | 222.92K |
| 2025-12-15 | 549.00 | 547.36 | ↓$1.64 (-0.30%) | 541.56 | 550.82 | 298.31K |
| 2025-12-12 | 562.05 | 545.56 | ↓$16.49 (-2.93%) | 544.02 | 572.21 | 324.55K |
| 2025-12-11 | 556.00 | 569.32 | ↑$13.32 (2.40%) | 541.77 | 572.12 | 330.49K |
| 2025-12-10 | 539.04 | 555.01 | ↑$15.97 (2.96%) | 535.27 | 561.74 | 280.19K |
| 2025-12-09 | 547.62 | 539.04 | ↓$8.58 (-1.57%) | 538.27 | 553.50 | 180.85K |
| 2025-12-08 | 547.99 | 547.76 | ↓$0.23 (-0.04%) | 540.56 | 551.27 | 166.69K |
| 2025-12-05 | 550.22 | 544.60 | ↓$5.62 (-1.02%) | 535.00 | 553.63 | 243.75K |
| 2025-12-04 | 535.55 | 550.03 | ↑$14.48 (2.70%) | 535.55 | 556.87 | 217.42K |
| 2025-12-03 | 546.51 | 535.89 | ↓$10.62 (-1.94%) | 528.92 | 547.38 | 317.91K |
| 2025-12-02 | 551.63 | 547.36 | ↓$4.27 (-0.77%) | 542.77 | 552.63 | 198.50K |
| 2025-12-01 | 557.83 | 546.05 | ↓$11.78 (-2.11%) | 544.63 | 560.41 | 229.33K |
| 2025-11-28 | 566.03 | 564.29 | ↓$1.74 (-0.31%) | 557.56 | 567.13 | 138.99K |
| 2025-11-26 | 560.00 | 562.96 | ↑$2.96 (0.53%) | 557.62 | 574.10 | 290.56K |
| 2025-11-25 | 546.97 | 555.28 | ↑$8.31 (1.52%) | 538.00 | 556.49 | 178.87K |
| 2025-11-24 | 537.50 | 546.35 | ↑$8.85 (1.65%) | 534.74 | 547.53 | 222.41K |
| 2025-11-21 | 534.59 | 536.00 | ↑$1.41 (0.26%) | 521.66 | 539.74 | 233K |
| 2025-11-20 | 561.45 | 535.80 | ↓$25.65 (-4.57%) | 531.39 | 575.33 | 240.64K |
| 2025-11-19 | 539.91 | 547.95 | ↑$8.04 (1.49%) | 536.15 | 550.05 | 199.77K |
| 2025-11-18 | 539.95 | 536.81 | ↓$3.14 (-0.58%) | 530.28 | 543.58 | 216.16K |
| 2025-11-17 | 553.13 | 543.73 | ↓$9.40 (-1.70%) | 539.67 | 559.57 | 241.61K |
| 2025-11-14 | 535.73 | 551.56 | ↑$15.83 (2.96%) | 525.15 | 554.27 | 375.60K |
| 2025-11-13 | 575.75 | 546.16 | ↓$29.59 (-5.14%) | 540.82 | 575.75 | 479.53K |
| 2025-11-12 | 575.94 | 577.65 | ↑$1.71 (0.30%) | 572.32 | 582.00 | 162.52K |
| 2025-11-11 | 584.68 | 575.18 | ↓$9.50 (-1.62%) | 572.75 | 584.68 | 171.65K |
| 2025-11-10 | 589.18 | 588.42 | ↓$0.76 (-0.13%) | 583.91 | 596.20 | 194.28K |
| 2025-11-07 | 569.49 | 578.59 | ↑$9.10 (1.60%) | 556.22 | 581.48 | 253.49K |
Create an account or log in to view more rows.
$CW whelp. you win this round. goodluck
$CW we always finish green after a red week. Less go!
$CW headed back to all time highs shortly
$CW this is going to skyrocket tmr!!!
$CW starting to gap up a little
$CW Market is down
No worries
$CW go to the bathroom
come back to green! I like it!
$CW ADDING MORE…
$CW run it!
$CW we’re fucked tomorrow boys