5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
+11.29%
6 MONTH PERFORMANCE
+32.69%
YEAR-TO-DATE PERFORMANCE
+62.91%
1 YEAR PERFORMANCE
+64.04%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $360.01 | $363.08 (0.85%) | $364.50 | $357.63 | 138,188 | $13.87 B |
| 12/24/2024 | $356.53 | $361.27 (1.33%) | $362.03 | $356.53 | 88,200 | $13.80 B |
| 12/23/2024 | $354.57 | $355.48 (0.26%) | $358.70 | $353.51 | 209,700 | $13.58 B |
| 12/20/2024 | $346.64 | $354.22 (2.19%) | $358.74 | $346.64 | 775,100 | $13.53 B |
| 12/19/2024 | $348.76 | $351.44 (0.77%) | $357.44 | $347.82 | 322,592 | $13.43 B |
| 12/18/2024 | $365.58 | $344.85 (-5.67%) | $365.71 | $344.11 | 490,500 | $13.18 B |
| 12/17/2024 | $381.10 | $364.49 (-4.36%) | $381.10 | $360.21 | 441,300 | $13.93 B |
| 12/16/2024 | $371.00 | $385.02 (3.78%) | $385.72 | $367.75 | 314,600 | $14.71 B |
| 12/13/2024 | $366.54 | $366.92 (0.1%) | $368.72 | $363.16 | 173,700 | $14.02 B |
| 12/12/2024 | $370.46 | $366.27 (-1.13%) | $372.47 | $365.35 | 242,921 | $13.99 B |
| 12/11/2024 | $371.06 | $371.75 (0.19%) | $372.39 | $366.62 | 266,931 | $14.20 B |
| 12/10/2024 | $368.79 | $367.35 (-0.39%) | $369.30 | $363.39 | 235,737 | $14.04 B |
| 12/09/2024 | $376.00 | $366.60 (-2.5%) | $376.00 | $362.60 | 522,000 | $14.01 B |
| 12/06/2024 | $382.17 | $376.01 (-1.61%) | $382.64 | $373.08 | 183,700 | $14.37 B |
| 12/05/2024 | $380.59 | $380.19 (-0.11%) | $382.05 | $377.05 | 281,800 | $14.53 B |
| 12/04/2024 | $371.40 | $379.18 (2.09%) | $379.68 | $370.50 | 172,500 | $14.49 B |
| 12/03/2024 | $368.17 | $371.01 (0.77%) | $371.88 | $364.82 | 246,116 | $14.18 B |
| 12/02/2024 | $375.73 | $368.35 (-1.96%) | $375.73 | $367.23 | 112,100 | $14.07 B |
| 11/29/2024 | $376.40 | $373.63 (-0.74%) | $376.40 | $372.89 | 131,500 | $14.28 B |
| 11/27/2024 | $375.15 | $371.37 (-1.01%) | $377.19 | $368.92 | 124,100 | $14.19 B |
| 11/26/2024 | $372.00 | $375.05 (0.82%) | $376.84 | $372.00 | 182,844 | $14.33 B |
| 11/25/2024 | $373.00 | $371.38 (-0.43%) | $376.29 | $367.86 | 379,611 | $14.19 B |
| 11/22/2024 | $367.74 | $370.82 (0.84%) | $372.96 | $367.74 | 268,040 | $14.17 B |
| 11/21/2024 | $362.63 | $367.55 (1.36%) | $369.80 | $362.58 | 152,813 | $14.04 B |
| 11/20/2024 | $363.47 | $361.45 (-0.56%) | $365.40 | $357.99 | 261,900 | $13.81 B |
| 11/19/2024 | $354.26 | $361.84 (2.14%) | $364.09 | $354.26 | 424,900 | $13.83 B |
| 11/18/2024 | $357.09 | $353.11 (-1.11%) | $357.66 | $350.41 | 277,315 | $13.49 B |
| 11/15/2024 | $360.39 | $358.35 (-0.57%) | $361.70 | $354.19 | 411,808 | $13.69 B |
| 11/14/2024 | $384.39 | $361.24 (-6.02%) | $384.39 | $356.03 | 568,214 | $13.80 B |
| 11/13/2024 | $387.37 | $385.42 (-0.5%) | $390.42 | $385.25 | 207,500 | $14.73 B |
| 11/12/2024 | $390.29 | $385.64 (-1.19%) | $391.00 | $383.88 | 330,100 | $14.73 B |
| 11/11/2024 | $390.67 | $389.49 (-0.3%) | $393.40 | $388.67 | 156,643 | $14.88 B |
| 11/08/2024 | $378.45 | $385.84 (1.95%) | $387.05 | $377.43 | 178,656 | $14.74 B |
| 11/07/2024 | $376.89 | $377.27 (0.1%) | $381.33 | $369.88 | 248,118 | $14.41 B |
| 11/06/2024 | $380.68 | $377.46 (-0.85%) | $380.98 | $371.08 | 279,755 | $14.42 B |
| 11/05/2024 | $353.20 | $360.37 (2.03%) | $361.86 | $352.28 | 334,404 | $13.77 B |
| 11/04/2024 | $347.80 | $350.01 (0.64%) | $353.37 | $347.35 | 248,000 | $13.37 B |
| 11/01/2024 | $347.22 | $348.82 (0.46%) | $350.50 | $346.05 | 211,500 | $13.33 B |
| 10/31/2024 | $360.16 | $344.96 (-4.22%) | $371.04 | $344.31 | 384,707 | $13.18 B |
| 10/30/2024 | $352.13 | $353.74 (0.46%) | $355.21 | $350.91 | 320,733 | $13.52 B |
| 10/29/2024 | $348.66 | $353.99 (1.53%) | $357.02 | $347.05 | 264,312 | $13.53 B |
| 10/28/2024 | $347.54 | $349.58 (0.59%) | $352.38 | $345.87 | 182,132 | $13.36 B |
| 10/25/2024 | $346.97 | $345.68 (-0.37%) | $348.00 | $343.45 | 188,700 | $13.24 B |
| 10/24/2024 | $348.62 | $344.31 (-1.24%) | $349.88 | $343.90 | 260,100 | $13.19 B |
| 10/23/2024 | $351.71 | $350.17 (-0.44%) | $353.52 | $347.02 | 256,300 | $13.41 B |
| 10/22/2024 | $361.50 | $352.05 (-2.61%) | $362.94 | $352.00 | 319,103 | $13.48 B |
| 10/21/2024 | $366.17 | $364.30 (-0.51%) | $367.56 | $361.71 | 246,700 | $13.95 B |
| 10/18/2024 | $363.19 | $364.34 (0.32%) | $365.50 | $362.15 | 259,023 | $13.95 B |
| 10/17/2024 | $361.79 | $362.91 (0.31%) | $366.59 | $360.91 | 283,319 | $13.90 B |
| 10/16/2024 | $348.00 | $360.55 (3.61%) | $360.96 | $348.00 | 468,407 | $13.81 B |
| 10/15/2024 | $348.76 | $347.46 (-0.37%) | $352.83 | $347.00 | 209,600 | $13.31 B |
| 10/14/2024 | $348.91 | $347.75 (-0.33%) | $349.95 | $347.37 | 172,800 | $13.32 B |
| 10/11/2024 | $341.09 | $346.92 (1.71%) | $347.64 | $341.09 | 141,426 | $13.29 B |
| 10/10/2024 | $342.77 | $340.29 (-0.72%) | $342.98 | $338.32 | 159,112 | $13.03 B |
| 10/09/2024 | $337.65 | $344.57 (2.05%) | $345.34 | $337.65 | 245,100 | $13.20 B |
| 10/08/2024 | $338.58 | $338.12 (-0.14%) | $338.76 | $335.54 | 317,000 | $12.95 B |
| 10/07/2024 | $337.50 | $335.08 (-0.72%) | $339.26 | $333.75 | 207,200 | $12.83 B |
| 10/04/2024 | $341.20 | $337.50 (-1.08%) | $342.23 | $335.73 | 210,125 | $12.93 B |
| 10/03/2024 | $338.53 | $337.77 (-0.22%) | $341.96 | $336.97 | 250,922 | $12.94 B |
| 10/02/2024 | $336.91 | $338.51 (0.47%) | $341.18 | $336.05 | 309,200 | $12.97 B |
| 10/01/2024 | $327.83 | $336.91 (2.77%) | $337.50 | $327.69 | 342,000 | $12.90 B |
| 09/30/2024 | $324.77 | $328.69 (1.21%) | $329.76 | $323.76 | 303,426 | $12.59 B |
| 09/27/2024 | $326.77 | $325.65 (-0.34%) | $328.27 | $324.34 | 255,403 | $12.47 B |
| 09/26/2024 | $325.67 | $326.13 (0.14%) | $329.67 | $325.05 | 180,439 | $12.49 B |