Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Curtiss-Wright Corporation (CW)

Compare
Time to buy CW?
322.46
+5.19
+(1.64%)
At close: April 1 at 4:00:02 PM EDT
322.00
-0.46
(-0.14%)
After hours: April 1 at 7:47:51 PM EDT
Time to buy CW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025317.27324.11314.45322.46322.46148,557
Mar 31, 2025311.10319.03306.60317.27317.27299,600
Mar 28, 2025323.45325.96314.97316.80316.80258,100
Mar 27, 2025 0.21 Dividend
Mar 27, 2025328.47328.73323.16325.36325.36259,500
Mar 26, 2025339.13341.39328.89329.94329.73230,900
Mar 25, 2025335.61340.58334.85339.49339.27177,400
Mar 24, 2025329.83338.28329.83336.24336.03172,300
Mar 21, 2025324.79325.77321.68325.31325.10680,400
Mar 20, 2025326.89331.58325.55327.46327.25189,100
Mar 19, 2025322.77334.19322.77331.08330.87224,500
Mar 18, 2025325.84329.36322.36324.21324.00324,900
Mar 17, 2025320.82331.49320.82328.89328.68302,200
Mar 14, 2025317.22322.84314.93322.66322.45172,800
Mar 13, 2025313.76315.69310.97314.15313.95188,900
Mar 12, 2025315.99317.35309.15314.15313.95225,200
Mar 11, 2025305.48314.60302.78311.04310.84323,700
Mar 10, 2025308.44312.83301.06304.82304.63270,100
Mar 7, 2025313.25316.23304.39314.73314.53255,600
Mar 6, 2025318.40321.70312.43313.65313.45359,000
Mar 5, 2025312.46324.49312.40323.87323.66321,400
Mar 4, 2025311.31318.36304.91312.51312.31275,300
Mar 3, 2025322.91324.99312.31315.36315.16266,400
Feb 28, 2025316.31322.49313.90321.66321.46271,500
Feb 27, 2025321.98323.42315.13315.82315.62241,200
Feb 26, 2025315.33321.69315.33319.17318.97456,200
Feb 25, 2025315.00316.02309.01314.41314.21528,700
Feb 24, 2025319.44319.64309.01313.91313.71884,000
Feb 21, 2025331.50332.28314.66316.20316.00415,900
Feb 20, 2025333.42337.35327.91330.39330.18296,800
Feb 19, 2025326.54338.77326.14335.58335.37467,000
Feb 18, 2025327.39328.00322.90325.56325.35514,600
Feb 14, 2025337.95341.33320.66323.20322.99553,700
Feb 13, 2025360.00360.00331.38337.95337.73516,200
Feb 12, 2025344.21349.24340.41341.94341.72299,900
Feb 11, 2025350.98350.98342.96350.68350.46354,000
Feb 10, 2025354.95355.13346.63353.05352.83283,000
Feb 7, 2025350.73357.86349.88355.01354.78316,600
Feb 6, 2025351.00355.74345.46350.30350.08217,600
Feb 5, 2025348.28351.47343.85350.93350.71254,800
Feb 4, 2025345.10347.45341.46344.57344.35151,500
Feb 3, 2025338.58348.98336.00344.96344.74180,500
Jan 31, 2025349.76351.57345.94346.94346.72170,000
Jan 30, 2025343.00347.94339.75346.84346.62190,900
Jan 29, 2025339.11342.53333.40338.43338.21416,500
Jan 28, 2025346.16348.14334.66338.02337.80575,100
Jan 27, 2025375.44376.71335.48341.19340.97659,900
Jan 24, 2025383.12384.71382.00383.84383.60299,000
Jan 23, 2025382.68384.24375.16384.07383.83200,700
Jan 22, 2025384.00385.59379.98382.55382.31149,300
Jan 21, 2025375.00383.53370.81382.18381.94311,400
Jan 17, 2025367.67369.42364.67366.92366.69151,200
Jan 16, 2025363.29367.04361.08365.91365.68178,200
Jan 15, 2025366.07369.00358.87361.84361.61273,200
Jan 14, 2025352.62360.00350.64359.59359.36198,000
Jan 13, 2025345.40350.66342.89350.66350.44243,800
Jan 10, 2025348.89352.97345.29350.18349.96258,700
Jan 8, 2025348.62351.92346.03351.92351.70201,600
Jan 7, 2025351.50354.50347.18348.67348.45182,200
Jan 6, 2025351.09353.10346.10351.23351.01294,200
Jan 3, 2025351.94354.82346.71349.42349.20550,300
Jan 2, 2025356.00360.15349.44351.35351.13347,300
Dec 31, 2024360.00361.19354.39354.87354.64105,000
Dec 30, 2024353.76362.31352.41357.76357.53171,800
Dec 27, 2024358.83363.15357.72359.36359.13136,500
Dec 26, 2024360.01364.50357.63363.08362.85138,200
Dec 24, 2024356.53362.03356.53361.27361.0488,200
Dec 23, 2024354.57358.70353.51355.48355.25209,700
Dec 20, 2024346.64358.74346.64354.22353.99775,100
Dec 19, 2024348.76357.44347.82351.44351.22319,500
Dec 18, 2024365.58365.71344.11344.85344.63490,500
Dec 17, 2024381.10381.10360.21364.49364.26441,300
Dec 16, 2024371.00385.72367.75385.02384.77314,600
Dec 13, 2024366.54368.72363.16366.92366.69173,700
Dec 12, 2024370.46372.47365.35366.27366.04242,900
Dec 11, 2024371.06372.39366.62371.75371.51266,900
Dec 10, 2024368.79369.30363.39367.35367.12235,700
Dec 9, 2024376.00376.00362.60366.60366.37522,000
Dec 6, 2024382.17382.64373.08376.01375.77183,700
Dec 5, 2024380.59382.05377.05380.19379.95281,800
Dec 4, 2024371.40379.68370.50379.18378.94172,500
Dec 3, 2024368.17371.88364.82371.01370.77246,100
Dec 2, 2024375.73375.73367.23368.35368.12112,100
Nov 29, 2024376.40376.40372.89373.63373.39131,500
Nov 27, 2024375.15377.19368.92371.37371.13124,100
Nov 26, 2024372.00376.84372.00375.05374.81182,800
Nov 25, 2024373.00376.29367.86371.38371.14379,600
Nov 22, 2024 0.21 Dividend
Nov 22, 2024367.74372.96367.74370.82370.58268,000
Nov 21, 2024362.63369.80362.58367.55367.11152,800
Nov 20, 2024363.47365.40357.99361.45361.01261,900
Nov 19, 2024354.26364.09354.26361.84361.40424,900
Nov 18, 2024357.09357.66350.41353.11352.68277,300
Nov 15, 2024360.39361.70354.19358.35357.92411,800
Nov 14, 2024384.39384.39356.03361.24360.80568,200
Nov 13, 2024387.37390.42385.25385.42384.95207,500
Nov 12, 2024390.29391.00383.88385.64385.17330,100
Nov 11, 2024390.67393.40388.67389.49389.02156,600
Nov 8, 2024378.45387.05377.43385.84385.37178,600
Nov 7, 2024376.89381.33369.88377.27376.81248,100
Nov 6, 2024380.68380.98371.08377.46377.00279,500
Nov 5, 2024353.20361.86352.28360.37359.93334,400
Nov 4, 2024347.80353.37347.35350.01349.59248,000
Nov 1, 2024347.22350.50346.05348.82348.40211,500
Oct 31, 2024360.16371.04344.31344.96344.54384,700
Oct 30, 2024352.13355.21350.91353.74353.31320,700
Oct 29, 2024348.66357.02347.05353.99353.56264,300
Oct 28, 2024347.54352.38345.87349.58349.16182,100
Oct 25, 2024346.97348.00343.45345.68345.26188,700
Oct 24, 2024348.62349.88343.90344.31343.89260,100
Oct 23, 2024351.71353.52347.02350.17349.75256,300
Oct 22, 2024361.50362.94352.00352.05351.62319,100
Oct 21, 2024366.17367.56361.71364.30363.86246,700
Oct 18, 2024363.19365.50362.15364.34363.90258,900
Oct 17, 2024361.79366.59360.91362.91362.47283,300
Oct 16, 2024348.00360.96348.00360.55360.11468,400
Oct 15, 2024348.76352.83347.00347.46347.04209,600
Oct 14, 2024348.91349.95347.37347.75347.33172,800
Oct 11, 2024341.09347.64341.09346.92346.50141,400
Oct 10, 2024342.77342.98338.32340.29339.88159,100
Oct 9, 2024337.65345.34337.65344.57344.15245,100
Oct 8, 2024338.58338.76335.54338.12337.71317,000
Oct 7, 2024337.50339.26333.75335.08334.68207,200
Oct 4, 2024341.20342.23335.73337.50337.09210,100
Oct 3, 2024338.53341.96336.97337.77337.36250,900
Oct 2, 2024336.91341.18336.05338.51338.10309,200
Oct 1, 2024327.83337.50327.69336.91336.50342,000
Sep 30, 2024324.77329.76323.76328.69328.29303,400
Sep 27, 2024 0.21 Dividend
Sep 27, 2024326.77328.27324.34325.65325.26255,400
Sep 26, 2024325.67329.67325.05326.13325.53180,400
Sep 25, 2024328.22328.44323.74324.94324.34232,400
Sep 24, 2024332.84333.53326.39327.34326.73247,800
Sep 23, 2024328.50333.73326.96332.22331.61302,800
Sep 20, 2024318.00328.83318.00328.50327.89570,000
Sep 19, 2024317.67318.90313.23317.98317.39501,100
Sep 18, 2024315.45318.97312.05313.60313.02167,400
Sep 17, 2024312.92316.04310.02315.45314.87279,600
Sep 16, 2024311.49313.69310.27312.39311.81229,200
Sep 13, 2024304.60311.09304.60309.95309.38287,600
Sep 12, 2024300.74306.09299.80303.84303.28145,900
Sep 11, 2024296.58302.06290.97300.47299.91196,800
Sep 10, 2024299.82299.82294.61296.07295.52192,700
Sep 9, 2024295.96299.83293.83298.00297.45221,900
Sep 6, 2024301.89303.69292.63293.75293.21225,100
Sep 5, 2024302.82303.50300.43301.15300.59143,900
Sep 4, 2024302.78305.82301.79302.82302.26211,800
Sep 3, 2024314.66315.35302.20302.97302.41366,800
Aug 30, 2024314.40316.30310.30315.86315.28153,200
Aug 29, 2024311.30318.20311.30314.40313.82182,800
Aug 28, 2024315.74317.64310.94312.16311.58254,200
Aug 27, 2024313.12317.83311.21315.74315.16403,500
Aug 26, 2024311.00316.03310.05313.90313.32522,500
Aug 23, 2024306.25310.72305.43309.99309.42257,000
Aug 22, 2024301.52304.92300.52304.17303.61206,800
Aug 21, 2024299.12301.43297.81301.41300.8591,500
Aug 20, 2024302.49302.74297.90298.54297.99131,800
Aug 19, 2024301.44302.79300.16302.49301.93107,400
Aug 16, 2024302.50303.57300.71301.22300.66136,100
Aug 15, 2024300.00303.01298.00302.23301.67142,100
Aug 14, 2024297.00299.61296.21299.29298.74177,300
Aug 13, 2024299.10299.10291.95296.91296.36209,200
Aug 12, 2024291.75298.95290.66298.66298.11419,700
Aug 9, 2024288.88292.45286.44291.33290.79399,400
Aug 8, 2024274.19286.81271.50286.66286.13342,700
Aug 7, 2024271.37272.71266.78268.15267.65332,900
Aug 6, 2024267.83272.48266.50268.54268.04333,200
Aug 5, 2024266.95268.14258.85265.18264.69266,300
Aug 2, 2024287.25287.25273.57275.98275.47268,200
Aug 1, 2024295.52297.19289.57290.81290.27419,100
Jul 31, 2024288.76297.53288.05294.70294.15323,500
Jul 30, 2024283.60286.94283.60285.47284.94270,400
Jul 29, 2024281.47283.42279.79281.14280.62176,600
Jul 26, 2024280.35282.27278.58280.32279.80158,300
Jul 25, 2024279.21283.99278.40278.78278.26153,800
Jul 24, 2024283.24284.16278.86279.21278.69165,000
Jul 23, 2024281.34286.12280.75284.04283.51165,800
Jul 22, 2024277.04281.34275.17281.34280.82299,500
Jul 19, 2024280.96281.49275.79277.04276.53140,800
Jul 18, 2024284.19285.29279.44280.69280.17159,900
Jul 17, 2024284.68288.44283.38283.49282.97255,900
Jul 16, 2024277.16286.18277.16285.69285.16240,100
Jul 15, 2024281.07282.50275.63275.88275.37371,700
Jul 12, 2024283.84283.84279.35279.52279.00232,300
Jul 11, 2024282.38283.84281.14281.76281.24226,900
Jul 10, 2024275.12281.72273.99281.58281.06217,900
Jul 9, 2024272.09276.24272.09274.15273.64217,900
Jul 8, 2024272.24275.84271.28272.61272.11170,700
Jul 5, 2024272.25272.48267.73271.24270.74279,900
Jul 3, 2024271.73273.35270.95272.25271.75134,200
Jul 2, 2024270.00272.87268.11271.65271.15174,700
Jul 1, 2024273.18273.64269.17270.89270.39204,600
Jun 28, 2024274.33277.38269.95270.98270.48584,900
Jun 27, 2024274.06275.04272.05273.16272.65195,500
Jun 26, 2024271.51274.90270.89273.53273.02443,400
Jun 25, 2024275.39276.28271.73273.19272.68228,500
Jun 24, 2024275.00278.68274.27275.39274.88245,900
Jun 21, 2024277.17277.17274.36275.01274.50555,000
Jun 20, 2024278.60281.36276.17276.20275.69148,300
Jun 18, 2024270.69280.99270.09278.60278.08214,600
Jun 17, 2024 0.21 Dividend
Jun 17, 2024264.64271.53263.04270.88270.38250,500
Jun 14, 2024267.13268.42263.58266.22265.52180,800
Jun 13, 2024270.50270.50266.68268.98268.27190,700
Jun 12, 2024270.03272.18269.25271.00270.29257,500
Jun 11, 2024271.26272.31268.63268.84268.13345,700
Jun 10, 2024270.51273.62270.24272.61271.89303,400
Jun 7, 2024274.04275.11270.86271.55270.83128,200
Jun 6, 2024278.36278.36273.30274.09273.37194,400
Jun 5, 2024277.10279.27275.27277.86277.13139,400
Jun 4, 2024280.90281.59276.44277.10276.37199,000
Jun 3, 2024283.27286.65279.42281.61280.87254,600
May 31, 2024280.36283.38278.35282.82282.07251,100
May 30, 2024277.25279.55277.25279.11278.37172,500
May 29, 2024276.50278.64275.00276.24275.51244,000
May 28, 2024280.70281.70277.57277.65276.92195,700
May 24, 2024282.57282.57280.11280.71279.97170,500
May 23, 2024282.66284.81280.08281.61280.87232,600
May 22, 2024285.34285.34278.92280.75280.01180,600
May 21, 2024280.00286.24277.50285.21284.46304,800
May 20, 2024278.17279.80277.19279.39278.65174,900
May 17, 2024277.58279.41276.10278.21277.48129,700
May 16, 2024277.29278.65276.43276.57275.84139,000
May 15, 2024275.35278.48275.35277.00276.27168,600
May 14, 2024273.11274.68271.92274.48273.76157,300
May 13, 2024277.97278.26272.99273.01272.29161,100
May 10, 2024279.90279.90276.85277.33276.60146,000
May 9, 2024274.40277.26274.40277.08276.35133,000
May 8, 2024276.67278.35273.52274.24273.52174,900
May 7, 2024273.69278.13273.69276.59275.86284,000
May 6, 2024271.33279.79270.72273.69272.97207,100
May 3, 2024266.63269.00265.07268.17267.46303,300
May 2, 2024258.00267.42250.97262.93262.24272,200
May 1, 2024253.05259.01251.82256.98256.30232,400
Apr 30, 2024257.70259.88253.23253.42252.75317,500
Apr 29, 2024254.47257.38254.47257.00256.32156,200
Apr 26, 2024254.20255.00251.84254.01253.34137,100
Apr 25, 2024251.67253.99249.14253.49252.82141,400
Apr 24, 2024254.20254.20250.87252.64251.97115,700
Apr 23, 2024251.68254.25251.47253.32252.65129,200
Apr 22, 2024250.84252.19249.45250.95250.29162,300
Apr 19, 2024250.00252.01248.71250.24249.58133,400
Apr 18, 2024250.00252.03248.00248.53247.87180,900
Apr 17, 2024252.00252.03248.64249.67249.01142,600
Apr 16, 2024247.00252.35246.43249.93249.27202,100
Apr 15, 2024252.78252.84246.71247.08246.43126,100
Apr 12, 2024252.00253.18247.76249.41248.75150,000
Apr 11, 2024253.64253.64251.61252.44251.77129,400
Apr 10, 2024252.94254.70251.45252.98252.31163,900
Apr 9, 2024258.01258.23253.06254.56253.89182,800
Apr 8, 2024260.16261.46258.41258.92258.24436,900
Apr 5, 2024255.50259.48254.84259.13258.45387,000
Apr 4, 2024259.27259.71254.98255.57254.90217,200
Apr 3, 2024255.00257.90254.04257.29256.61211,200
Apr 2, 2024256.55257.91253.40254.99254.32179,300

Related Tickers

WWD Woodward, Inc.
187.14
+2.55%
 
HXL Hexcel Corporation
54.74
-0.04%
 
HEI HEICO Corporation
270.21
+1.13%
 
TDG TransDigm Group Incorporated
1,397.44
+1.02%
 
MOG-A Moog Inc.
175.54
+1.26%
 
TXT Textron Inc.
72.16
-0.12%
 
HEI-A HEICO Corporation
212.46
+0.71%
 
BWXT BWX Technologies, Inc.
100.49
+1.87%
 
VSEC VSE Corporation
121.83
+1.53%
 
SARO StandardAero, Inc.
26.81
+0.64%