5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+13.06%
6 MONTH PERFORMANCE
+20.34%
YEAR-TO-DATE PERFORMANCE
+53.46%
1 YEAR PERFORMANCE
+44.83%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $555.33 | $539.37 (-2.87%) | $560.00 | $538.54 | 210.50 K | $20.32 B |
| 10/09/2025 | $558.87 | $554.83 (-0.72%) | $561.00 | $552.42 | 219.64 K | $20.91 B |
| 10/08/2025 | $546.02 | $556.99 (2.01%) | $561.49 | $546.02 | 244.15 K | $20.99 B |
| 10/07/2025 | $555.00 | $540.38 (-2.63%) | $558.00 | $533.73 | 282.30 K | $20.36 B |
| 10/06/2025 | $542.35 | $554.06 (2.16%) | $554.80 | $539.78 | 258.30 K | $20.88 B |
| 10/03/2025 | $540.22 | $538.01 (-0.41%) | $544.91 | $534.73 | 190.71 K | $20.27 B |
| 10/02/2025 | $545.61 | $536.77 (-1.62%) | $550.88 | $534.35 | 234.00 K | $20.23 B |
| 10/01/2025 | $536.88 | $542.33 (1.02%) | $550.00 | $530.32 | 241.45 K | $20.44 B |
| 09/30/2025 | $531.58 | $542.94 (2.14%) | $549.00 | $530.00 | 283.40 K | $20.46 B |
| 09/29/2025 | $531.00 | $530.68 (-0.06%) | $538.37 | $525.98 | 206.01 K | $20.00 B |
| 09/26/2025 | $520.52 | $526.16 (1.08%) | $532.23 | $520.52 | 238.14 K | $19.83 B |
| 09/25/2025 | $506.59 | $516.73 (2%) | $518.98 | $502.00 | 281.33 K | $19.47 B |
| 09/24/2025 | $518.85 | $511.34 (-1.45%) | $524.71 | $509.41 | 168.20 K | $19.27 B |
| 09/23/2025 | $518.07 | $518.20 (0.03%) | $528.44 | $514.01 | 238.41 K | $19.53 B |
| 09/22/2025 | $513.00 | $518.13 (1%) | $519.16 | $509.41 | 172.55 K | $19.52 B |
| 09/19/2025 | $514.82 | $514.72 (-0.02%) | $518.10 | $507.55 | 510.60 K | $19.40 B |
| 09/18/2025 | $498.69 | $512.80 (2.83%) | $513.52 | $498.69 | 173.40 K | $19.32 B |
| 09/17/2025 | $510.99 | $497.76 (-2.59%) | $518.84 | $490.66 | 399.82 K | $18.76 B |
| 09/16/2025 | $519.96 | $513.07 (-1.33%) | $525.84 | $512.64 | 361.71 K | $19.33 B |
| 09/15/2025 | $510.00 | $518.78 (1.72%) | $524.33 | $508.02 | 312.65 K | $19.55 B |
| 09/12/2025 | $509.79 | $508.99 (-0.16%) | $515.00 | $505.20 | 275.30 K | $19.18 B |
| 09/11/2025 | $502.65 | $511.10 (1.68%) | $515.00 | $495.73 | 384.30 K | $19.26 B |
| 09/10/2025 | $482.98 | $495.48 (2.59%) | $495.48 | $481.70 | 230.31 K | $18.67 B |
| 09/09/2025 | $483.37 | $481.72 (-0.34%) | $487.77 | $474.92 | 173.65 K | $18.15 B |
| 09/08/2025 | $484.72 | $484.23 (-0.1%) | $488.38 | $473.19 | 174.31 K | $18.25 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.
