5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+6.38%
3 MONTH PERFORMANCE
+12.29%
6 MONTH PERFORMANCE
+27.98%
YEAR-TO-DATE PERFORMANCE
+9.87%
1 YEAR PERFORMANCE
+72.96%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $589.54 | $605.10 (2.64%) | $607.83 | $588.23 | 196.20 K | $22.74 B |
| 01/08/2026 | $596.74 | $582.61 (-2.37%) | $605.00 | $574.29 | 259.12 K | $21.90 B |
| 01/07/2026 | $593.99 | $583.18 (-1.82%) | $597.88 | $582.42 | 181.13 K | $21.92 B |
| 01/06/2026 | $584.50 | $593.18 (1.49%) | $597.71 | $580.38 | 210.63 K | $22.29 B |
| 01/05/2026 | $578.84 | $586.49 (1.32%) | $598.93 | $578.84 | 215.20 K | $22.04 B |
| 01/02/2026 | $554.60 | $572.38 (3.21%) | $574.56 | $553.20 | 162.50 K | $21.51 B |
| 12/31/2025 | $559.68 | $551.27 (-1.5%) | $560.40 | $550.59 | 119.10 K | $20.72 B |
| 12/30/2025 | $563.89 | $558.58 (-0.94%) | $563.89 | $556.12 | 147.00 K | $20.99 B |
| 12/29/2025 | $562.06 | $562.13 (0.01%) | $568.00 | $560.07 | 158.10 K | $21.13 B |
| 12/26/2025 | $567.68 | $566.17 (-0.27%) | $569.92 | $563.88 | 125.70 K | $21.28 B |
| 12/24/2025 | $570.00 | $567.89 (-0.37%) | $571.15 | $557.10 | 100.02 K | $21.34 B |
| 12/23/2025 | $567.32 | $569.54 (0.39%) | $575.00 | $565.07 | 193.15 K | $21.40 B |
| 12/22/2025 | $561.40 | $568.06 (1.19%) | $569.99 | $554.05 | 227.00 K | $21.35 B |
| 12/19/2025 | $543.85 | $554.90 (2.03%) | $558.00 | $541.22 | 819.50 K | $20.85 B |
| 12/18/2025 | $542.45 | $542.44 (-0%) | $548.62 | $530.90 | 232.00 K | $20.39 B |
| 12/17/2025 | $544.00 | $533.58 (-1.92%) | $545.52 | $528.92 | 269.64 K | $20.05 B |
| 12/16/2025 | $544.03 | $543.95 (-0.01%) | $546.79 | $532.76 | 222.92 K | $20.44 B |
| 12/15/2025 | $549.00 | $547.36 (-0.3%) | $550.82 | $541.56 | 298.31 K | $20.57 B |
| 12/12/2025 | $562.05 | $545.56 (-2.93%) | $572.21 | $544.02 | 324.60 K | $20.50 B |
| 12/11/2025 | $556.00 | $569.32 (2.4%) | $572.12 | $541.77 | 330.50 K | $21.40 B |
| 12/10/2025 | $539.04 | $555.01 (2.96%) | $561.74 | $535.27 | 280.20 K | $20.86 B |
| 12/09/2025 | $547.62 | $539.04 (-1.57%) | $553.50 | $538.27 | 180.85 K | $20.26 B |
| 12/08/2025 | $547.99 | $547.76 (-0.04%) | $551.27 | $540.55 | 166.70 K | $20.59 B |
| 12/05/2025 | $550.22 | $544.60 (-1.02%) | $553.63 | $535.00 | 243.75 K | $20.47 B |
| 12/04/2025 | $535.55 | $550.03 (2.7%) | $556.87 | $535.55 | 217.42 K | $20.67 B |
| 12/03/2025 | $546.51 | $535.89 (-1.94%) | $547.38 | $528.92 | 317.91 K | $20.14 B |
| 12/02/2025 | $551.63 | $547.36 (-0.77%) | $552.63 | $542.77 | 198.50 K | $20.57 B |
| 12/01/2025 | $557.83 | $546.05 (-2.11%) | $560.41 | $544.63 | 229.33 K | $20.52 B |
| 11/28/2025 | $566.03 | $564.29 (-0.31%) | $567.13 | $557.56 | 139.00 K | $21.21 B |
| 11/26/2025 | $560.00 | $562.96 (0.53%) | $574.10 | $557.62 | 290.60 K | $21.16 B |
| 11/25/2025 | $546.97 | $555.28 (1.52%) | $556.49 | $538.00 | 178.90 K | $20.87 B |
| 11/24/2025 | $537.50 | $546.35 (1.65%) | $547.53 | $534.74 | 222.41 K | $20.53 B |
| 11/21/2025 | $534.59 | $536.00 (0.26%) | $539.74 | $521.66 | 233.00 K | $20.14 B |
| 11/20/2025 | $561.45 | $535.80 (-4.57%) | $575.33 | $531.39 | 240.64 K | $20.14 B |
| 11/19/2025 | $539.91 | $547.95 (1.49%) | $550.05 | $536.15 | 199.80 K | $20.59 B |
| 11/18/2025 | $539.95 | $536.81 (-0.58%) | $543.58 | $530.28 | 216.20 K | $20.17 B |
| 11/17/2025 | $553.13 | $543.73 (-1.7%) | $559.57 | $539.67 | 241.61 K | $20.43 B |
| 11/14/2025 | $535.73 | $551.56 (2.95%) | $554.27 | $525.15 | 375.60 K | $20.73 B |
| 11/13/2025 | $575.75 | $546.16 (-5.14%) | $575.75 | $540.82 | 479.80 K | $20.53 B |
| 11/12/2025 | $575.94 | $577.65 (0.3%) | $582.00 | $572.32 | 162.52 K | $21.71 B |
| 11/11/2025 | $584.68 | $575.18 (-1.62%) | $584.68 | $572.75 | 171.65 K | $21.62 B |
| 11/10/2025 | $589.18 | $588.42 (-0.13%) | $596.20 | $583.91 | 194.30 K | $22.11 B |
| 11/07/2025 | $569.49 | $578.59 (1.6%) | $581.48 | $556.22 | 253.50 K | $21.74 B |
| 11/06/2025 | $563.04 | $575.95 (2.29%) | $589.05 | $558.33 | 378.10 K | $21.65 B |
| 11/05/2025 | $581.66 | $585.12 (0.59%) | $596.01 | $570.00 | 444.40 K | $21.99 B |
| 11/04/2025 | $585.67 | $586.02 (0.06%) | $596.12 | $574.88 | 278.70 K | $22.02 B |
| 11/03/2025 | $599.46 | $601.78 (0.39%) | $602.49 | $587.89 | 303.29 K | $22.62 B |
| 10/31/2025 | $598.29 | $595.73 (-0.43%) | $602.44 | $590.83 | 280.50 K | $22.45 B |
| 10/30/2025 | $595.26 | $597.51 (0.38%) | $612.28 | $595.26 | 282.40 K | $22.52 B |
| 10/29/2025 | $587.00 | $601.63 (2.49%) | $604.47 | $585.43 | 366.50 K | $22.67 B |
| 10/28/2025 | $595.00 | $588.43 (-1.1%) | $601.27 | $579.74 | 438.14 K | $22.17 B |
| 10/27/2025 | $575.00 | $573.23 (-0.31%) | $581.99 | $571.59 | 210.50 K | $21.60 B |
| 10/24/2025 | $560.00 | $570.80 (1.93%) | $572.40 | $560.00 | 180.80 K | $21.51 B |
| 10/23/2025 | $535.16 | $558.88 (4.43%) | $563.28 | $535.16 | 225.70 K | $21.06 B |
| 10/22/2025 | $555.76 | $536.42 (-3.48%) | $556.10 | $531.00 | 323.71 K | $20.21 B |
| 10/21/2025 | $559.41 | $553.08 (-1.13%) | $564.58 | $551.84 | 223.52 K | $20.84 B |
| 10/20/2025 | $553.33 | $561.23 (1.43%) | $563.81 | $547.81 | 165.20 K | $21.15 B |
| 10/17/2025 | $547.58 | $545.17 (-0.44%) | $552.31 | $538.42 | 174.11 K | $20.54 B |
| 10/16/2025 | $560.46 | $550.06 (-1.86%) | $563.28 | $547.99 | 249.50 K | $20.73 B |
| 10/15/2025 | $565.00 | $556.55 (-1.5%) | $575.07 | $550.64 | 257.30 K | $20.97 B |
| 10/14/2025 | $544.39 | $554.66 (1.89%) | $564.84 | $543.73 | 259.71 K | $20.90 B |
| 10/13/2025 | $548.44 | $550.80 (0.43%) | $555.16 | $543.79 | 207.34 K | $20.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
