CW - CURTISS WRIGHT CORP
678.68
-33.910 -4.996%
Share volume: 305,607
Last Updated: 03-05-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$712.59
-33.91
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $703.04 | $703.04 | $710.19 | $710.19 | $666.76 | $666.76 | $678.68 | $678.68 | 305,607 | $305,607.00 |
| 03-04-2026 | $705.50 | $705.50 | $713.86 | $713.86 | $694.71 | $694.71 | $712.59 | $712.59 | 282,743 | $282,743.00 |
| 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 |