TipRanks
Go Ultimate55% OFF

Curtiss-Wright (CWT) Historical Prices

DE:CWT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026436.00436.00431.80432.00432.00-2.83%00.00
Oct 29, 2026434.40444.60434.40444.60444.60+3.16%10.22
Oct 28, 2026431.00431.00431.00431.00431.00-1.37%00.00
Oct 27, 2026437.00437.00437.00437.00437.00+5.30%00.00
Oct 26, 2026417.20418.60415.00415.00415.00-0.48%71.58
Oct 23, 2026428.60428.60417.00417.00417.00-1.00%00.00
Oct 22, 2026436.20443.20421.20421.20421.20-4.49%00.00
Oct 21, 2026442.80442.80441.00441.00441.00+0.23%102.34
Oct 20, 2026442.60442.60440.00440.00440.00-2.18%00.00
Oct 19, 2026449.80449.80449.80449.80449.80+1.76%00.00
Oct 16, 2026445.80445.80442.00442.00442.00-0.27%00.00
Oct 15, 2026443.20443.20443.20443.20443.20-0.89%00.00
Oct 14, 2026447.20447.20447.20447.20447.20+0.72%00.00
Oct 13, 2026449.20449.20444.00444.00444.00-2.97%235.25
Oct 12, 2026457.60457.60457.60457.60457.60+1.28%00.00
Oct 09, 2026451.80451.80451.80451.80451.80+0.62%00.00
Oct 08, 2026452.80452.80449.00449.00449.00-6.61%5515.68
Oct 07, 2026480.80480.80480.80480.80480.80-0.17%00.00
Oct 06, 2026481.60481.60481.60481.60481.60+1.35%00.00
Oct 05, 2026485.60485.60475.20475.20475.20-1.94%10.28
Oct 02, 2026484.60484.60484.60484.60484.60+0.50%00.00
Oct 01, 2026482.20482.20482.20482.20482.20+2.55%00.00
Sep 30, 2026470.20470.20470.20470.20470.20+0.81%00.00
Sep 29, 2026466.40466.40466.40466.40466.40-1.02%00.00
Sep 28, 2026471.20471.20471.20471.20471.20-1.30%00.00
Sep 25, 2026477.40477.40477.40477.40477.40+0.34%00.00
Sep 24, 2026476.00476.00476.00476.00475.77-0.96%00.00
Sep 23, 2026480.60480.60480.60480.60480.37-2.75%00.00
Sep 22, 2026494.20494.20494.20494.20493.96-0.36%00.00
Sep 21, 2026496.00496.00496.00496.00495.76+0.36%00.00
Sep 18, 2026494.20494.20494.20494.20493.96-0.76%00.00
Sep 17, 2026498.00498.00498.00498.00497.76+2.26%00.00
Sep 16, 2026487.00487.00487.00487.00486.77+2.44%00.00
Sep 15, 2026475.40475.40475.40475.40475.17+0.46%00.00
Sep 14, 2026479.80479.80473.20473.20472.97-2.27%339.81
Sep 11, 2026482.60484.20482.60484.20483.97-0.29%103.12
Sep 10, 2026485.60485.60485.60485.60485.37-1.66%00.00
Sep 09, 2026491.60493.80491.60493.80493.56+1.81%258.90
Sep 08, 2026485.00485.00485.00485.00484.77-0.25%00.00
Sep 07, 2026486.20486.20486.20486.20485.97-0.41%00.00
Sep 04, 2026488.20488.20488.20488.20487.97+1.20%00.00
Sep 03, 2026482.40482.40482.40482.40482.17-3.25%00.00
Sep 02, 2026498.60498.60498.60498.60498.36+0.32%00.00
Sep 01, 2026500.50500.50497.00497.00496.76-2.93%10066.32
Aug 31, 2026512.00512.00512.00512.00511.75-1.06%00.00
Aug 28, 2026517.50517.50517.50517.50517.25-2.63%00.00
Aug 27, 2026531.50531.50531.50531.50531.25+2.11%00.00
Aug 26, 2026520.50520.50520.50520.50520.25-1.23%00.00
Aug 25, 2026527.00527.00527.00527.00526.75-1.31%00.00
Aug 24, 2026541.00541.00534.00534.00533.74-3.44%85.79