5 DAY PERFORMANCE
+11.60%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
+45.77%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $315.99 | $314.15 (-0.58%) | $317.35 | $309.15 | 224,966 | $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 |
| 01/17/2025 | $367.67 | $366.92 (-0.2%) | $369.42 | $364.67 | 151,353 | $14.02 B |
| 01/16/2025 | $363.29 | $365.91 (0.72%) | $367.04 | $361.08 | 178,200 | $13.98 B |
| 01/15/2025 | $366.07 | $361.84 (-1.16%) | $369.00 | $358.87 | 273,232 | $13.83 B |
| 01/14/2025 | $352.62 | $359.59 (1.98%) | $360.00 | $350.64 | 198,000 | $13.74 B |
| 01/13/2025 | $345.40 | $350.66 (1.52%) | $350.66 | $342.89 | 243,829 | $13.40 B |
| 01/10/2025 | $348.89 | $350.18 (0.37%) | $352.97 | $345.29 | 258,717 | $13.38 B |
| 01/08/2025 | $348.62 | $351.92 (0.95%) | $351.92 | $346.03 | 201,600 | $13.45 B |
| 01/07/2025 | $351.50 | $348.67 (-0.81%) | $354.50 | $347.18 | 182,200 | $13.32 B |
| 01/06/2025 | $351.09 | $351.23 (0.04%) | $353.10 | $346.10 | 294,211 | $13.42 B |
| 01/03/2025 | $351.94 | $349.42 (-0.72%) | $354.82 | $346.71 | 550,326 | $13.35 B |
| 01/02/2025 | $356.00 | $351.35 (-1.31%) | $360.15 | $349.44 | 347,300 | $13.42 B |
| 12/31/2024 | $360.00 | $354.87 (-1.42%) | $361.19 | $354.39 | 105,016 | $13.56 B |
| 12/30/2024 | $353.76 | $357.76 (1.13%) | $362.31 | $352.41 | 171,813 | $13.67 B |
| 12/27/2024 | $358.83 | $359.36 (0.15%) | $363.15 | $357.72 | 136,542 | $13.73 B |
| 12/26/2024 | $360.01 | $363.08 (0.85%) | $364.50 | $357.63 | 138,211 | $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 |
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.
