5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
-13.16%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
+28.21%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $319.22 | $318.48 (-0.23%) | $321.83 | $315.49 | 177,708 | $12.06 B |
| 04/16/2025 | $316.45 | $319.98 (1.12%) | $321.35 | $314.21 | 176,700 | $12.12 B |
| 04/15/2025 | $318.97 | $320.84 (0.59%) | $325.62 | $318.97 | 165,400 | $12.15 B |
| 04/14/2025 | $320.00 | $317.75 (-0.7%) | $320.38 | $311.86 | 166,313 | $12.03 B |
| 04/11/2025 | $309.99 | $316.65 (2.15%) | $318.81 | $305.85 | 179,100 | $11.99 B |
| 04/10/2025 | $313.05 | $313.21 (0.05%) | $319.04 | $301.74 | 227,900 | $11.86 B |
| 04/09/2025 | $289.78 | $322.59 (11.32%) | $326.34 | $286.71 | 425,022 | $12.22 B |
| 04/08/2025 | $299.58 | $292.74 (-2.28%) | $310.48 | $287.22 | 685,400 | $11.09 B |
| 04/07/2025 | $272.90 | $287.97 (5.52%) | $297.87 | $266.88 | 554,800 | $10.91 B |
| 04/04/2025 | $290.90 | $283.18 (-2.65%) | $290.90 | $276.80 | 325,532 | $10.73 B |
| 04/03/2025 | $312.80 | $302.91 (-3.16%) | $316.90 | $301.67 | 258,600 | $11.47 B |
| 04/02/2025 | $317.00 | $325.77 (2.77%) | $331.28 | $317.00 | 187,500 | $12.34 B |
| 04/01/2025 | $317.27 | $322.46 (1.64%) | $324.28 | $314.45 | 192,809 | $12.21 B |
| 03/31/2025 | $311.10 | $317.27 (1.98%) | $319.03 | $306.60 | 299,623 | $12.02 B |
| 03/28/2025 | $323.45 | $316.80 (-2.06%) | $325.96 | $314.97 | 258,104 | $12.00 B |
| 03/27/2025 | $328.47 | $325.36 (-0.95%) | $328.73 | $323.16 | 259,500 | $12.32 B |
| 03/26/2025 | $339.13 | $329.94 (-2.71%) | $341.39 | $328.89 | 230,900 | $12.50 B |
| 03/25/2025 | $335.61 | $339.49 (1.16%) | $340.58 | $334.85 | 177,418 | $12.86 B |
| 03/24/2025 | $329.83 | $336.24 (1.94%) | $338.28 | $329.83 | 172,318 | $12.73 B |
| 03/21/2025 | $324.79 | $325.31 (0.16%) | $325.77 | $321.68 | 680,400 | $12.32 B |
| 03/20/2025 | $326.89 | $327.46 (0.17%) | $331.58 | $325.55 | 189,100 | $12.40 B |
| 03/19/2025 | $322.77 | $331.08 (2.57%) | $334.19 | $322.77 | 224,547 | $12.54 B |
| 03/18/2025 | $325.84 | $324.21 (-0.5%) | $329.36 | $322.36 | 324,932 | $12.28 B |
| 03/17/2025 | $320.82 | $328.89 (2.52%) | $331.49 | $320.82 | 302,230 | $12.46 B |
| 03/14/2025 | $317.22 | $322.66 (1.71%) | $322.84 | $314.93 | 172,833 | $12.22 B |
| 03/13/2025 | $313.76 | $314.15 (0.12%) | $315.69 | $310.97 | 188,900 | $11.90 B |
| 03/12/2025 | $315.99 | $314.15 (-0.58%) | $317.35 | $309.15 | 225,200 | $11.90 B |
| 03/11/2025 | $305.48 | $311.04 (1.82%) | $314.60 | $302.78 | 323,728 | $11.78 B |
| 03/10/2025 | $308.44 | $304.82 (-1.17%) | $312.83 | $301.06 | 270,119 | $11.54 B |
| 03/07/2025 | $313.25 | $314.73 (0.47%) | $316.23 | $304.39 | 255,613 | $11.92 B |
| 03/06/2025 | $318.40 | $313.65 (-1.49%) | $321.70 | $312.43 | 359,002 | $11.88 B |
| 03/05/2025 | $312.46 | $323.87 (3.65%) | $324.49 | $312.40 | 321,400 | $12.27 B |
| 03/04/2025 | $311.31 | $312.51 (0.39%) | $318.36 | $304.91 | 275,300 | $11.84 B |
| 03/03/2025 | $322.91 | $315.36 (-2.34%) | $324.99 | $312.31 | 266,400 | $11.94 B |
| 02/28/2025 | $316.31 | $321.66 (1.69%) | $322.49 | $313.90 | 271,548 | $12.18 B |
| 02/27/2025 | $321.98 | $315.82 (-1.91%) | $323.42 | $315.13 | 241,200 | $11.96 B |
| 02/26/2025 | $315.33 | $319.17 (1.22%) | $321.69 | $315.33 | 456,200 | $12.09 B |
| 02/25/2025 | $315.00 | $314.41 (-0.19%) | $316.02 | $309.01 | 528,700 | $11.91 B |
| 02/24/2025 | $319.44 | $313.91 (-1.73%) | $319.64 | $309.01 | 884,014 | $11.89 B |
| 02/21/2025 | $331.50 | $316.20 (-4.62%) | $332.28 | $314.66 | 415,900 | $11.98 B |
| 02/20/2025 | $333.42 | $330.39 (-0.91%) | $337.35 | $327.91 | 296,893 | $12.51 B |
| 02/19/2025 | $326.54 | $335.58 (2.77%) | $338.77 | $326.14 | 467,045 | $12.71 B |
| 02/18/2025 | $327.39 | $325.56 (-0.56%) | $328.00 | $322.90 | 514,612 | $12.33 B |
| 02/14/2025 | $337.95 | $323.20 (-4.36%) | $341.33 | $320.66 | 553,700 | $12.24 B |
| 02/13/2025 | $360.00 | $337.95 (-6.13%) | $360.00 | $331.38 | 516,206 | $12.80 B |
| 02/12/2025 | $344.21 | $341.94 (-0.66%) | $349.24 | $340.41 | 299,924 | $12.95 B |
| 02/11/2025 | $350.98 | $350.68 (-0.09%) | $350.98 | $342.96 | 354,045 | $13.28 B |
| 02/10/2025 | $354.95 | $353.05 (-0.54%) | $355.13 | $346.63 | 283,003 | $13.37 B |
| 02/07/2025 | $350.73 | $355.01 (1.22%) | $357.86 | $349.88 | 316,600 | $13.56 B |
| 02/06/2025 | $351.00 | $350.30 (-0.2%) | $355.74 | $345.46 | 217,600 | $13.38 B |
| 02/05/2025 | $348.28 | $350.93 (0.76%) | $351.47 | $343.85 | 254,823 | $13.41 B |
| 02/04/2025 | $345.10 | $344.57 (-0.15%) | $347.45 | $341.46 | 151,523 | $13.17 B |
| 02/03/2025 | $338.58 | $344.96 (1.88%) | $348.98 | $336.00 | 180,525 | $13.18 B |
| 01/31/2025 | $349.76 | $346.94 (-0.81%) | $351.57 | $345.94 | 170,000 | $13.26 B |
| 01/30/2025 | $343.00 | $346.84 (1.12%) | $347.94 | $339.75 | 190,917 | $13.25 B |
| 01/29/2025 | $339.11 | $338.43 (-0.2%) | $342.53 | $333.40 | 416,500 | $12.93 B |
| 01/28/2025 | $346.16 | $338.02 (-2.35%) | $348.14 | $334.66 | 575,100 | $12.92 B |
| 01/27/2025 | $375.44 | $341.19 (-9.12%) | $376.71 | $335.48 | 659,955 | $13.04 B |
| 01/24/2025 | $383.12 | $383.84 (0.19%) | $384.71 | $382.00 | 299,007 | $14.67 B |
| 01/23/2025 | $382.68 | $384.07 (0.36%) | $384.24 | $375.16 | 200,700 | $14.67 B |
| 01/22/2025 | $384.00 | $382.55 (-0.38%) | $385.59 | $379.98 | 149,300 | $14.62 B |
| 01/21/2025 | $375.00 | $382.18 (1.91%) | $383.53 | $370.81 | 311,475 | $14.60 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.
