5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
+28.20%
1 YEAR PERFORMANCE
+46.95%
Curtiss-Wright Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $758.53 | $760.57 (0.27%) | $768.39 | $747.10 | 241.92 K | $28.06 B |
| 07/07/2026 | $808.16 | $766.54 (-5.15%) | $808.16 | $756.55 | 231.10 K | $28.28 B |
| 07/06/2026 | $764.38 | $792.77 (3.71%) | $793.88 | $764.38 | 273.43 K | $29.25 B |
| 07/02/2026 | $766.53 | $760.23 (-0.82%) | $779.71 | $745.68 | 279.33 K | $28.05 B |
| 07/01/2026 | $752.76 | $757.76 (0.66%) | $767.85 | $738.90 | 229.20 K | $27.96 B |
| 06/30/2026 | $742.09 | $757.76 (2.11%) | $758.68 | $735.17 | 353.70 K | $27.96 B |
| 06/29/2026 | $747.92 | $737.39 (-1.41%) | $760.00 | $730.40 | 327.81 K | $27.21 B |
| 06/26/2026 | $766.28 | $747.27 (-2.48%) | $778.20 | $744.93 | 754.86 K | $27.57 B |
| 06/25/2026 | $771.14 | $767.73 (-0.44%) | $785.68 | $765.01 | 218.92 K | $28.33 B |
| 06/24/2026 | $765.43 | $762.90 (-0.33%) | $776.46 | $756.07 | 185.25 K | $28.15 B |
| 06/23/2026 | $768.16 | $765.13 (-0.39%) | $784.50 | $757.28 | 257.60 K | $28.23 B |
| 06/22/2026 | $780.73 | $783.82 (0.4%) | $788.82 | $763.71 | 296.83 K | $28.92 B |
| 06/18/2026 | $792.12 | $771.93 (-2.55%) | $800.00 | $771.93 | 1.05 M | $28.48 B |
| 06/17/2026 | $763.89 | $777.29 (1.75%) | $785.94 | $757.17 | 352.31 K | $28.68 B |
| 06/16/2026 | $769.89 | $764.61 (-0.69%) | $779.70 | $759.44 | 239.64 K | $28.21 B |
| 06/15/2026 | $770.56 | $762.59 (-1.03%) | $772.98 | $757.95 | 231.20 K | $28.14 B |
| 06/12/2026 | $766.75 | $758.00 (-1.14%) | $768.65 | $753.51 | 201.41 K | $27.97 B |
| 06/11/2026 | $727.94 | $757.23 (4.02%) | $763.99 | $724.46 | 239.74 K | $27.94 B |
| 06/10/2026 | $733.71 | $719.02 (-2%) | $739.65 | $713.82 | 317.84 K | $26.53 B |
| 06/09/2026 | $728.07 | $733.57 (0.76%) | $740.00 | $701.68 | 249.20 K | $27.07 B |
| 06/08/2026 | $740.55 | $721.33 (-2.6%) | $741.23 | $715.00 | 258.80 K | $26.61 B |
| 06/05/2026 | $735.29 | $733.14 (-0.29%) | $749.48 | $728.42 | 200.01 K | $27.05 B |
| 06/04/2026 | $729.38 | $743.43 (1.93%) | $751.50 | $725.00 | 207.00 K | $27.43 B |
| 06/03/2026 | $717.24 | $733.88 (2.32%) | $741.70 | $708.45 | 263.62 K | $27.08 B |
| 06/02/2026 | $720.18 | $721.12 (0.13%) | $733.37 | $716.21 | 246.40 K | $26.61 B |
| 06/01/2026 | $728.62 | $719.99 (-1.18%) | $735.12 | $713.27 | 326.54 K | $26.57 B |
| 05/29/2026 | $743.99 | $747.61 (0.49%) | $753.24 | $732.35 | 883.44 K | $27.58 B |
| 05/28/2026 | $742.54 | $747.73 (0.7%) | $758.45 | $740.00 | 269.51 K | $27.59 B |
| 05/27/2026 | $752.91 | $742.59 (-1.37%) | $755.87 | $735.01 | 280.31 K | $27.40 B |
| 05/26/2026 | $745.39 | $750.66 (0.71%) | $755.77 | $740.81 | 203.33 K | $27.70 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.
