CW - CURTISS WRIGHT CORP
712.59
10.600 1.488%
Share volume: 282,571
Last Updated: 03-04-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$701.99
10.60
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $705.50 | $705.50 | $713.86 | $713.86 | $694.71 | $694.71 | $712.59 | $712.59 | 282,571 | $282,571.00 |
| 03-03-2026 | $713.35 | $713.35 | $714.04 | $714.04 | $682.33 | $682.33 | $701.99 | $701.99 | 288,200 | $288,200.00 |
| 03-02-2026 | $716.21 | $716.21 | $730.12 | $730.12 | $703.50 | $703.50 | $726.48 | $726.48 | 361,091 | $361,091.00 |
| 02-27-2026 | $694.31 | $694.31 | $710.00 | $710.00 | $688.55 | $688.55 | $700.33 | $700.33 | 2,316,552 | $2,316,552.00 |
| 02-26-2026 | $701.45 | $701.45 | $702.40 | $702.40 | $677.30 | $677.30 | $701.99 | $701.99 | 207,708 | $207,708.00 |
| 02-25-2026 | $717.80 | $717.80 | $719.05 | $719.05 | $689.38 | $689.38 | $698.72 | $698.72 | 223,367 | $223,367.00 |
| 02-24-2026 | $694.65 | $694.65 | $715.37 | $715.37 | $690.01 | $690.01 | $712.45 | $712.45 | 219,982 | $219,982.00 |
| 02-23-2026 | $702.31 | $702.31 | $715.00 | $715.00 | $694.65 | $694.65 | $699.24 | $699.24 | 191,089 | $191,089.00 |
| 02-20-2026 | $698.56 | $698.56 | $714.95 | $714.95 | $696.73 | $696.73 | $707.45 | $707.45 | 243,588 | $243,588.00 |
| 02-19-2026 | $686.45 | $686.45 | $706.39 | $706.39 | $681.11 | $681.11 | $702.55 | $702.55 | 175,272 | $175,272.00 |