Curtiss-Wright Corporation Common Stock (CW)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	551.63	552.63	542.77	547.36	198,504	547.36
12/01/2025	557.83	560.41	544.63	546.05	229,333	546.05
11/28/2025	566.03	567.13	557.56	564.29	138,990	564.29
11/26/2025	560.00	574.10	557.62	562.96	290,556	562.72
11/25/2025	546.97	556.49	538.00	555.28	178,866	555.04
11/24/2025	537.50	547.53	534.74	546.35	217,899	546.12
11/21/2025	534.59	539.74	521.66	536.00	233,000	535.77
11/20/2025	561.45	575.33	531.39	535.80	240,632	535.57
11/19/2025	539.91	550.05	536.15	547.95	199,767	547.72
11/18/2025	539.95	543.58	530.28	536.81	216,157	536.58
11/17/2025	553.13	559.57	539.67	543.73	241,614	543.50
11/14/2025	535.72	554.27	525.15	551.56	375,600	551.33
11/13/2025	575.75	575.75	540.82	546.16	479,528	545.93
11/12/2025	575.94	582.00	572.32	577.65	162,517	577.40
11/11/2025	584.68	584.68	572.75	575.18	171,630	574.93
11/10/2025	589.18	596.20	583.91	588.42	194,268	588.17
11/07/2025	569.49	581.48	556.22	578.59	253,487	578.34
11/06/2025	563.04	589.05	558.33	575.95	378,067	575.70
11/05/2025	581.66	596.01	570.00	585.12	444,351	584.87
11/04/2025	585.67	596.12	574.88	586.02	278,657	585.77
11/03/2025	599.46	602.49	587.89	601.78	303,229	601.52
10/31/2025	598.29	602.44	590.83	595.73	280,473	595.48
10/30/2025	595.26	612.28	595.26	597.51	282,392	597.25
10/29/2025	587.00	604.47	585.43	601.63	366,491	601.37
10/28/2025	595.00	601.27	579.74	588.43	438,140	588.18
10/27/2025	575.00	581.99	571.59	573.23	210,477	572.99
10/24/2025	560.00	572.40	560.00	570.80	180,802	570.56
10/23/2025	535.16	563.27	535.16	558.88	225,689	558.64
10/22/2025	555.76	556.10	531.00	536.42	323,712	536.19
10/21/2025	559.41	564.58	551.84	553.08	223,521	552.84
10/20/2025	553.33	563.81	547.81	561.23	165,164	560.99
10/17/2025	547.58	552.31	538.42	545.17	174,110	544.94
10/16/2025	560.46	563.28	547.99	550.06	249,476	549.83
10/15/2025	565.00	575.07	550.63	556.55	257,261	556.31
10/14/2025	544.39	564.84	543.73	554.66	259,707	554.42
10/13/2025	548.44	555.16	543.79	550.80	207,335	550.57
10/10/2025	555.33	560.00	538.54	539.37	210,497	539.14
10/09/2025	558.87	561.00	552.42	554.83	219,644	554.59
10/08/2025	546.02	561.49	546.02	556.99	244,152	556.75
10/07/2025	555.00	558.00	533.73	540.38	282,252	540.15
10/06/2025	542.35	554.80	539.78	554.06	258,250	553.82
10/03/2025	540.22	544.91	534.73	538.01	190,714	537.78
10/02/2025	545.61	550.88	534.35	536.77	233,981	536.54
10/01/2025	536.88	550.00	530.32	542.33	241,451	542.10
9/30/2025	531.58	549.00	530.00	542.94	283,391	542.71
9/29/2025	531.00	538.37	525.98	530.68	206,013	530.45
9/26/2025	520.52	532.23	520.52	526.16	238,577	525.94
9/25/2025	506.59	518.98	502.00	516.73	281,329	516.27
9/24/2025	518.85	524.71	509.41	511.34	168,194	510.88
9/23/2025	518.07	528.44	514.01	518.20	238,407	517.74
9/22/2025	513.00	519.16	509.41	518.13	172,543	517.67
9/19/2025	514.82	518.10	507.55	514.72	510,569	514.26
9/18/2025	498.69	513.52	498.69	512.80	173,375	512.34
9/17/2025	510.99	518.84	490.66	497.76	399,822	497.32
9/16/2025	519.96	525.84	512.64	513.07	361,712	512.61
9/15/2025	510.00	524.33	508.01	518.78	312,646	518.32
9/12/2025	509.79	515.00	505.20	508.99	275,250	508.54
9/11/2025	502.65	515.00	495.74	511.10	384,275	510.64
9/10/2025	482.98	495.48	481.70	495.48	230,306	495.04
9/09/2025	483.37	487.77	474.92	481.72	173,649	481.29
9/08/2025	484.72	488.38	473.19	484.23	174,307	483.80
9/05/2025	483.29	484.71	465.51	481.69	207,993	481.26
9/04/2025	478.61	481.84	476.29	481.09	325,909	480.66
9/03/2025	483.03	485.17	474.04	477.94	161,436	477.51