MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSW — CSW Industrials, Inc.
NYSECSW Industrials, Inc.
$302.69
+10.31(+3.53%)
- O
- 298.97
- H
- 306.07
- L
- 295.62
- V
- 124.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$302.69
Period Return+1.28%
Period High$355.48
Period Low$230.45
Avg Daily Volume144.9K
Total Trading Days365
CSW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $298.97 | $306.07 | $295.62 | $302.69 | +$10.31 | +3.53% | 124,024 | $301.93 | $295.62 $306.07 |
| Oct 1, 2026 | $286.89 | $292.76 | $285.33 | $292.38 | +$4.30 | +1.49% | 120,261 | $289.93 | $285.33 $292.76 |
| Sep 30, 2026 | $296.33 | $300.38 | $287.73 | $288.08 | $-5.69 | -1.94% | 136,586 | $291.85 | $287.73 $300.38 |
| Sep 29, 2026 | $297.13 | $297.75 | $291.96 | $293.77 | $-1.64 | -0.56% | 96,742 | $294.30 | $291.96 $297.75 |
| Sep 28, 2026 | $293.23 | $297.42 | $289.99 | $295.41 | $-1.39 | -0.47% | 89,421 | $294.80 | $289.99 $297.42 |
| Sep 25, 2026 | $295.61 | $301.73 | $294.14 | $296.80 | +$2.35 | +0.80% | 85,267 | $297.25 | $294.14 $301.73 |
| Sep 24, 2026 | $294.55 | $297.30 | $289.55 | $294.45 | $-3.48 | -1.17% | 113,731 | $293.86 | $289.55 $297.30 |
| Sep 23, 2026 | $305.34 | $305.34 | $297.69 | $297.93 | $-5.19 | -1.71% | 102,778 | $299.12 | $297.69 $305.34 |
| Sep 22, 2026 | $294.66 | $304.35 | $292.61 | $303.12 | +$13.54 | +4.68% | 143,468 | $300.46 | $292.61 $304.35 |
| Sep 21, 2026 | $290.49 | $291.73 | $284.60 | $289.58 | +$1.90 | +0.66% | 118,423 | $289.68 | $284.60 $291.73 |
| Sep 18, 2026 | $288.74 | $289.85 | $284.88 | $287.68 | $-0.98 | -0.34% | 289,619 | $287.49 | $284.88 $289.85 |
| Sep 17, 2026 | $295.88 | $295.88 | $283.71 | $288.66 | +$0.86 | +0.30% | 144,521 | $288.48 | $283.71 $295.88 |
| Sep 16, 2026 | $295.00 | $295.00 | $285.79 | $287.80 | $-1.72 | -0.59% | 168,736 | $289.75 | $285.79 $295.00 |
| Sep 15, 2026 | $295.01 | $295.07 | $288.11 | $289.52 | $-3.61 | -1.23% | 127,089 | $290.24 | $288.11 $295.07 |
| Sep 14, 2026 | $293.45 | $299.98 | $290.51 | $293.13 | $-7.58 | -2.52% | 136,957 | $294.23 | $290.51 $299.98 |
| Sep 11, 2026 | $294.98 | $301.04 | $290.35 | $300.71 | +$9.01 | +3.09% | 156,358 | $296.87 | $290.35 $301.04 |
| Sep 10, 2026 | $292.19 | $293.69 | $288.27 | $291.70 | $-4.67 | -1.58% | 86,479 | $291.26 | $288.27 $293.69 |
| Sep 9, 2026 | $301.75 | $305.84 | $294.32 | $296.37 | $-6.59 | -2.18% | 89,598 | $297.14 | $294.32 $305.84 |
| Sep 8, 2026 | $310.44 | $313.33 | $301.83 | $302.96 | $-5.50 | -1.78% | 130,975 | $304.18 | $301.83 $313.33 |
| Sep 4, 2026 | $303.86 | $310.13 | $303.86 | $308.46 | +$2.89 | +0.95% | 97,159 | $307.95 | $303.86 $310.13 |
| Sep 3, 2026 | $306.33 | $309.14 | $301.81 | $305.57 | +$3.77 | +1.25% | 155,458 | $306.03 | $301.81 $309.14 |
| Sep 2, 2026 | $300.06 | $307.20 | $297.12 | $301.80 | +$0.98 | +0.33% | 169,415 | $301.64 | $297.12 $307.20 |
| Sep 1, 2026 | $305.56 | $315.15 | $299.61 | $300.82 | $-8.13 | -2.63% | 108,434 | $303.82 | $299.61 $315.15 |
| Aug 31, 2026 | $317.61 | $319.99 | $307.67 | $308.95 | $-9.55 | -3.00% | 126,776 | $311.48 | $307.67 $319.99 |
| Aug 28, 2026 | $319.32 | $323.39 | $311.72 | $318.50 | +$0.03 | +0.01% | 161,887 | $316.89 | $311.72 $323.39 |
| Aug 27, 2026 | $321.31 | $326.51 | $318.08 | $318.47 | $-4.56 | -1.41% | 139,308 | $321.32 | $318.08 $326.51 |
| Aug 26, 2026 | $326.58 | $328.42 | $319.66 | $323.03 | +$0.33 | +0.10% | 100,683 | $322.54 | $319.66 $328.42 |
| Aug 25, 2026 | $332.73 | $332.73 | $320.76 | $322.70 | $-4.86 | -1.48% | 64,000 | $323.57 | $320.76 $332.73 |
| Aug 24, 2026 | $327.86 | $332.21 | $327.32 | $327.56 | $-2.53 | -0.77% | 157,342 | $328.47 | $327.32 $332.21 |
| Aug 21, 2026 | $329.20 | $331.49 | $323.05 | $330.09 | +$7.47 | +2.32% | 113,963 | $328.74 | $323.05 $331.49 |