5 DAY PERFORMANCE
+29.52%
1 MONTH PERFORMANCE
+25.01%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
+28.20%
1 YEAR PERFORMANCE
+27.38%
Curtiss-Wright Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $507.22 | $507.29 (0.01%) | $511.44 | $501.60 | 503.34 K | $18.74 B |
| 10/07/2026 | $523.45 | $509.10 (-2.74%) | $533.80 | $502.31 | 588.77 K | $18.81 B |
| 10/06/2026 | $544.99 | $553.35 (1.53%) | $558.22 | $541.20 | 296.63 K | $20.44 B |
| 10/05/2026 | $545.00 | $540.79 (-0.77%) | $548.98 | $537.96 | 379.22 K | $19.98 B |
| 10/02/2026 | $550.32 | $545.64 (-0.85%) | $551.40 | $541.91 | 338.20 K | $20.16 B |
| 10/01/2026 | $541.87 | $544.94 (0.57%) | $546.01 | $533.66 | 400.50 K | $20.13 B |
| 09/30/2026 | $535.38 | $543.82 (1.58%) | $549.40 | $526.01 | 476.41 K | $20.09 B |
| 09/29/2026 | $532.65 | $533.85 (0.23%) | $545.27 | $529.68 | 460.10 K | $19.72 B |
| 09/28/2026 | $535.93 | $532.36 (-0.67%) | $537.55 | $529.26 | 414.13 K | $19.66 B |
| 09/25/2026 | $544.78 | $539.73 (-0.93%) | $544.93 | $537.08 | 260.42 K | $19.94 B |
| 09/24/2026 | $540.38 | $544.21 (0.71%) | $548.62 | $535.00 | 414.90 K | $20.10 B |
| 09/23/2026 | $547.54 | $545.15 (-0.44%) | $555.64 | $542.21 | 538.40 K | $20.14 B |
| 09/22/2026 | $565.02 | $550.27 (-2.61%) | $565.02 | $544.48 | 883.96 K | $20.33 B |
| 09/21/2026 | $570.44 | $568.02 (-0.42%) | $573.51 | $565.00 | 363.53 K | $20.98 B |
| 09/18/2026 | $568.21 | $568.27 (0.01%) | $572.51 | $560.24 | 923.95 K | $20.99 B |
| 09/17/2026 | $579.00 | $567.45 (-1.99%) | $584.97 | $565.70 | 343.58 K | $20.96 B |
| 09/16/2026 | $567.75 | $570.04 (0.4%) | $575.31 | $562.04 | 537.76 K | $21.06 B |
| 09/15/2026 | $559.69 | $562.85 (0.56%) | $567.48 | $550.75 | 459.35 K | $20.79 B |
| 09/14/2026 | $551.30 | $551.21 (-0.02%) | $558.08 | $543.39 | 327.80 K | $20.36 B |
| 09/11/2026 | $568.52 | $558.90 (-1.69%) | $571.00 | $557.12 | 292.61 K | $20.65 B |
| 09/10/2026 | $560.00 | $559.74 (-0.05%) | $567.72 | $555.00 | 315.14 K | $20.68 B |
| 09/09/2026 | $568.33 | $565.34 (-0.53%) | $570.92 | $562.10 | 354.32 K | $20.88 B |
| 09/08/2026 | $566.95 | $572.71 (1.02%) | $579.27 | $566.31 | 443.15 K | $21.16 B |
| 09/04/2026 | $568.91 | $566.75 (-0.38%) | $576.09 | $561.87 | 249.80 K | $20.94 B |
| 09/03/2026 | $562.87 | $568.72 (1.04%) | $571.63 | $557.83 | 320.04 K | $21.01 B |
| 09/02/2026 | $573.93 | $561.53 (-2.16%) | $578.80 | $558.02 | 389.30 K | $20.74 B |
| 09/01/2026 | $579.16 | $577.99 (-0.2%) | $583.59 | $572.05 | 344.10 K | $21.35 B |
| 08/31/2026 | $592.42 | $582.53 (-1.67%) | $593.39 | $576.73 | 660.31 K | $21.52 B |
| 08/28/2026 | $603.94 | $596.37 (-1.25%) | $607.98 | $592.13 | 312.13 K | $22.03 B |
| 08/27/2026 | $623.86 | $605.49 (-2.94%) | $623.86 | $604.42 | 283.50 K | $22.37 B |
| 08/26/2026 | $612.57 | $619.46 (1.12%) | $622.93 | $607.67 | 318.40 K | $22.88 B |
| 08/25/2026 | $624.19 | $609.71 (-2.32%) | $625.61 | $605.91 | 506.02 K | $22.52 B |
| 08/24/2026 | $641.41 | $614.97 (-4.12%) | $641.77 | $611.35 | 846.30 K | $22.72 B |
| 08/21/2026 | $656.44 | $634.99 (-3.27%) | $658.47 | $633.57 | 652.40 K | $23.46 B |
| 08/20/2026 | $677.15 | $648.28 (-4.26%) | $677.15 | $644.00 | 437.40 K | $23.95 B |
| 08/19/2026 | $701.73 | $673.34 (-4.05%) | $704.78 | $668.84 | 508.61 K | $24.87 B |
| 08/18/2026 | $684.24 | $695.67 (1.67%) | $698.11 | $682.20 | 356.10 K | $25.70 B |
| 08/17/2026 | $699.39 | $696.07 (-0.47%) | $702.31 | $692.94 | 284.16 K | $25.71 B |
| 08/14/2026 | $690.58 | $699.31 (1.26%) | $699.39 | $686.37 | 233.86 K | $25.83 B |
| 08/13/2026 | $723.88 | $688.83 (-4.84%) | $723.88 | $683.87 | 311.52 K | $25.44 B |
| 08/12/2026 | $716.55 | $723.71 (1%) | $728.05 | $708.96 | 288.70 K | $26.73 B |
| 08/11/2026 | $713.48 | $705.96 (-1.05%) | $724.87 | $702.33 | 352.00 K | $26.08 B |
| 08/10/2026 | $699.51 | $694.35 (-0.74%) | $711.77 | $680.76 | 502.18 K | $25.65 B |
| 08/07/2026 | $715.78 | $691.52 (-3.39%) | $727.14 | $686.79 | 358.91 K | $25.54 B |
| 08/06/2026 | $740.50 | $714.04 (-3.57%) | $760.00 | $710.26 | 319.34 K | $26.38 B |
| 08/05/2026 | $764.00 | $748.41 (-2.04%) | $770.18 | $746.11 | 208.52 K | $27.65 B |
| 08/04/2026 | $760.49 | $757.31 (-0.42%) | $767.60 | $745.10 | 233.90 K | $27.97 B |
| 08/03/2026 | $716.68 | $747.67 (4.32%) | $748.87 | $716.68 | 201.64 K | $27.62 B |
| 07/31/2026 | $727.41 | $724.00 (-0.47%) | $734.94 | $710.97 | 121.73 K | $26.71 B |
| 07/30/2026 | $697.56 | $716.66 (2.74%) | $718.31 | $683.53 | 214.75 K | $26.44 B |
| 07/29/2026 | $724.53 | $679.41 (-6.23%) | $724.53 | $670.29 | 421.31 K | $25.07 B |
| 07/28/2026 | $739.30 | $728.80 (-1.42%) | $739.30 | $710.81 | 211.86 K | $26.89 B |
| 07/27/2026 | $757.15 | $743.83 (-1.76%) | $764.35 | $726.11 | 174.00 K | $27.45 B |
| 07/24/2026 | $750.16 | $750.19 (0%) | $759.65 | $741.31 | 171.32 K | $27.68 B |
| 07/23/2026 | $729.59 | $750.03 (2.8%) | $752.80 | $727.45 | 200.54 K | $27.67 B |
| 07/22/2026 | $716.67 | $732.48 (2.21%) | $739.42 | $716.24 | 178.21 K | $27.03 B |
| 07/21/2026 | $718.22 | $722.09 (0.54%) | $725.91 | $702.37 | 177.72 K | $26.64 B |
| 07/20/2026 | $717.52 | $709.02 (-1.18%) | $731.01 | $706.70 | 235.30 K | $26.16 B |
| 07/17/2026 | $698.52 | $707.84 (1.33%) | $718.81 | $691.58 | 242.20 K | $26.12 B |
| 07/16/2026 | $741.77 | $715.64 (-3.52%) | $755.83 | $710.01 | 350.94 K | $26.40 B |
| 07/15/2026 | $758.10 | $751.64 (-0.85%) | $763.56 | $736.38 | 222.70 K | $27.73 B |
| 07/14/2026 | $749.00 | $752.17 (0.42%) | $759.67 | $744.79 | 146.40 K | $27.75 B |
| 07/13/2026 | $746.11 | $740.06 (-0.81%) | $752.56 | $732.80 | 207.04 K | $27.31 B |
| 07/10/2026 | $757.40 | $754.76 (-0.35%) | $767.90 | $741.05 | 121.30 K | $27.85 B |
| 07/09/2026 | $774.08 | $759.71 (-1.86%) | $786.44 | $759.20 | 167.43 K | $28.03 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.
