CW
Curtiss-Wright (CW)
NYSE
$545.52-$0.12 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $20.2B
    Market Cap
  • 1.58%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -2.78%
    Low Price$532.36
    High Price$572.44
  • 3 Months
    -28.19%
    Low Price$532.36
    High Price$792.39
  • 1 Year
    +1.58%
    Low Price$532.36
    High Price$792.39
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
550.32
551.40
541.91
545.64
+0.13%
370,684
10/01/2026
541.87
546.01
533.66
544.94
+0.21%
399,529
09/30/2026
535.38
549.40
526.01
543.82
+1.87%
475,770
09/29/2026
532.65
545.27
529.69
533.85
+0.28%
457,372
09/28/2026
535.93
537.56
529.26
532.36
-1.37%
414,132
09/25/2026
544.78
544.93
537.08
539.73
-0.78%
260,420
09/25/2026
$0.26 Dividend
09/24/2026
540.12
548.36
534.74
543.95
-0.17%
414,883
09/23/2026
547.28
555.37
541.95
544.89
-0.93%
538,372
09/22/2026
564.75
564.75
544.22
550.01
-3.12%
883,955
09/21/2026
570.17
573.24
564.73
567.75
-0.04%
363,533
09/18/2026
567.94
572.24
559.97
568.00
+0.14%
923,951
09/17/2026
578.72
584.69
565.43
567.18
-0.45%
343,576
09/16/2026
567.48
575.04
561.77
569.77
+1.28%
537,755
09/15/2026
559.42
567.20
550.49
562.58
+2.11%
459,353
09/14/2026
551.04
557.81
543.13
550.95
-1.38%
327,803
09/11/2026
568.25
570.72
556.85
558.63
-0.15%
292,612
09/10/2026
559.73
567.45
554.73
559.47
-0.99%
315,139
09/09/2026
568.06
570.65
561.83
565.07
-1.29%
354,014
09/08/2026
566.68
578.99
566.04
572.44
+1.05%
442,266
09/04/2026
568.64
575.81
561.60
566.48
-0.35%
249,802
09/03/2026
562.60
571.36
557.56
568.45
+1.28%
320,041
09/02/2026
573.66
578.53
557.75
561.26
-2.85%
389,235
09/01/2026
578.88
583.31
571.78
577.71
-0.78%
344,057
08/31/2026
592.14
593.11
576.45
582.25
-2.32%
661,022
08/28/2026
603.65
607.68
591.85
596.09
-1.51%
312,077
08/27/2026
623.56
623.56
604.13
605.20
-2.26%
283,486
08/26/2026
612.28
622.63
607.38
619.16
+1.60%
318,387
08/25/2026
623.89
625.31
605.62
609.42
-0.86%
506,016
08/24/2026
641.10
641.46
611.06
614.68
-3.15%
846,299
08/21/2026
656.13
658.16
633.27
634.69
-2.05%
652,348
08/20/2026
676.83
676.83
643.69
647.97
-3.72%
437,404
08/19/2026
701.39
704.44
668.52
673.02
-3.21%
504,867
08/18/2026
683.91
697.78
681.87
695.34
-0.06%
356,077
08/17/2026
699.06
701.97
692.61
695.74
-0.46%
284,120
08/14/2026
690.25
699.06
686.04
698.98
+1.52%
233,857
08/13/2026
723.53
723.53
683.54
688.50
-4.82%
311,519
08/12/2026
716.21
727.70
708.62
723.36
+2.51%
288,679
08/11/2026
713.14
724.52
702.00
705.62
+1.67%
351,955
08/10/2026
699.18
711.43
680.43
694.02
+0.41%
502,182
08/07/2026
715.44
726.79
686.46
691.19
-3.15%
358,912
08/06/2026
740.15
759.64
709.92
713.70
-4.59%
319,337
08/05/2026
763.63
769.81
745.75
748.05
-1.18%
208,266
08/05/2026
$3.72 Earnings
08/04/2026
760.13
767.23
744.74
756.95
+1.29%
233,866
08/03/2026
716.34
748.51
716.34
747.31
+3.27%
201,642
07/31/2026
727.06
734.59
710.63
723.65
+1.02%
121,732
07/30/2026
697.23
717.97
683.20
716.32
+5.48%
214,754
07/29/2026
724.18
724.18
669.97
679.09
-6.78%
421,317
07/28/2026
738.95
738.95
710.47
728.45
-2.02%
211,768
07/27/2026
756.79
763.98
725.76
743.47
-0.85%
173,998
07/24/2026
749.80
759.29
740.96
749.83
+0.02%
171,323
07/23/2026
729.24
752.44
727.10
749.67
+2.40%
200,497
07/22/2026
716.33
739.07
715.90
732.13
+1.44%
178,209
07/21/2026
717.88
725.56
702.03
721.75
+1.84%
177,715
07/20/2026
717.18
730.66
706.36
708.68
+0.17%
235,295
07/17/2026
698.19
718.47
691.25
707.50
-1.09%
242,182
07/16/2026
741.42
755.47
709.67
715.30
-4.79%
350,935
07/15/2026
757.74
763.20
736.03
751.28
-0.07%
222,694
07/14/2026
748.64
759.31
744.43
751.81
+1.64%
146,389
07/13/2026
745.75
752.20
732.45
739.71
-1.95%
207,041
07/10/2026
757.04
767.53
740.70
754.40
-0.65%
121,291
07/09/2026
773.71
786.06
758.83
759.35
-0.11%
167,431
07/08/2026
758.17
768.02
746.74
760.21
-0.78%
241,916
07/07/2026
807.77
807.77
756.19
766.17
-3.31%
231,082
07/06/2026
764.01
793.50
764.01
792.39
+4.28%
273,430
07/02/2026
766.16
779.33
745.32
759.87
+0.33%
279,329
07/01/2026
752.40
767.48
738.55
757.40
0.00%
229,176
06/30/2026
741.74
758.32
734.82
757.40
+2.76%
353,704
06/29/2026
747.56
759.64
730.05
737.04
-1.32%
327,811
06/26/2026
765.91
777.83
744.57
746.91
-2.66%
754,860
06/25/2026
770.77
785.30
764.64
767.36
+0.63%
218,920
06/24/2026
765.06
776.09
755.71
762.56
-0.29%
185,253
06/23/2026
767.79
784.12
756.92
764.76
-2.38%
257,586
06/22/2026
780.36
788.44
763.35
783.45
+1.54%
296,826
06/18/2026
791.74
799.62
771.56
771.56
-0.69%
1,053,879
06/17/2026
763.53
785.56
756.81
776.92
+1.66%
352,306
06/16/2026
769.52
779.33
759.08
764.24
+0.26%
239,636
06/15/2026
770.19
772.61
757.59
762.23
+0.64%
231,180
06/15/2026
$0.26 Dividend
06/12/2026
766.12
768.02
752.89
757.38
+0.10%
201,408
06/11/2026
727.34
763.36
723.86
756.61
+5.31%
239,739
06/10/2026
733.11
739.04
713.23
718.43
-1.98%
317,837
06/09/2026
727.47
739.39
701.10
732.97
+1.70%
249,168
06/08/2026
739.94
740.62
714.41
720.74
-1.61%
258,804
06/05/2026
734.69
748.86
727.82
732.54
-1.38%
200,008
06/04/2026
728.78
750.88
724.41
742.82
+1.30%
206,956
06/03/2026
716.65
741.09
707.87
733.28
+1.77%
271,675
06/02/2026
719.59
732.77
715.62
720.53
+0.16%
246,396
06/01/2026
728.02
734.52
712.68
719.40
-3.69%
326,540
05/29/2026
743.38
752.62
731.75
747.00
-0.02%
883,440
05/28/2026
741.93
757.83
739.39
747.12
+0.69%
269,510
05/27/2026
752.29
755.24
734.41
741.98
-1.08%
280,306
05/26/2026
744.78
755.15
740.20
750.04
+2.66%
203,329
05/22/2026
733.67
737.62
722.17
730.64
+0.60%
191,216
05/21/2026
717.22
729.02
708.64
726.28
+0.03%
277,126
05/20/2026
717.78
734.19
708.43
726.05
+3.08%
236,875
05/19/2026
698.93
710.50
685.07
704.37
-0.76%
320,697
05/18/2026
714.56
723.98
701.42
709.76
-0.33%
263,096
05/15/2026
737.86
739.21
712.14
712.14
-5.08%
367,846