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%
CW — Curtiss-Wright Corp.
NYSECurtiss-Wright Corp.
$545.64
+0.70(+0.13%)
- O
- 550.32
- H
- 551.40
- L
- 541.91
- V
- 305.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$545.64
Period Return+69.12%
Period High$808.16
Period Low$314.60
Avg Daily Volume299.5K
Total Trading Days365
CW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $550.32 | $551.40 | $541.91 | $545.64 | +$0.70 | +0.13% | 305,219 | $545.29 | $541.91 $551.40 |
| Oct 1, 2026 | $541.87 | $546.01 | $533.66 | $544.94 | +$1.12 | +0.21% | 399,530 | $541.49 | $533.66 $546.01 |
| Sep 30, 2026 | $535.38 | $549.40 | $526.01 | $543.82 | +$9.97 | +1.87% | 476,406 | $543.64 | $526.01 $549.40 |
| Sep 29, 2026 | $532.65 | $545.27 | $529.69 | $533.85 | +$1.49 | +0.28% | 460,059 | $533.07 | $529.69 $545.27 |
| Sep 28, 2026 | $535.93 | $537.56 | $529.26 | $532.36 | $-7.37 | -1.37% | 414,132 | $533.05 | $529.26 $537.56 |
| Sep 25, 2026 | $544.78 | $544.93 | $537.08 | $539.73 | $-4.48 | -0.82% | 260,420 | $540.15 | $537.08 $544.93 |
| Sep 24, 2026 | $540.38 | $548.62 | $535.00 | $544.21 | $-0.94 | -0.17% | 414,884 | $544.09 | $535.00 $548.62 |
| Sep 23, 2026 | $547.54 | $555.64 | $542.21 | $545.15 | $-5.12 | -0.93% | 538,373 | $546.67 | $542.21 $555.64 |
| Sep 22, 2026 | $565.02 | $565.02 | $544.48 | $550.27 | $-17.75 | -3.12% | 883,955 | $551.64 | $544.48 $565.02 |
| Sep 21, 2026 | $570.44 | $573.51 | $565.00 | $568.02 | $-0.25 | -0.04% | 363,533 | $568.85 | $565.00 $573.51 |
| Sep 18, 2026 | $568.21 | $572.51 | $560.24 | $568.27 | +$0.82 | +0.14% | 923,952 | $567.34 | $560.24 $572.51 |
| Sep 17, 2026 | $579.00 | $584.97 | $565.70 | $567.45 | $-2.59 | -0.45% | 343,576 | $569.14 | $565.70 $584.97 |
| Sep 16, 2026 | $567.75 | $575.31 | $562.04 | $570.04 | +$7.19 | +1.28% | 537,755 | $569.94 | $562.04 $575.31 |
| Sep 15, 2026 | $559.69 | $567.48 | $550.75 | $562.85 | +$11.64 | +2.11% | 421,537 | $562.07 | $550.75 $567.48 |
| Sep 14, 2026 | $551.30 | $558.08 | $543.39 | $551.21 | $-7.69 | -1.38% | 298,892 | $552.08 | $543.39 $558.08 |
| Sep 11, 2026 | $568.52 | $571.00 | $557.12 | $558.90 | $-0.84 | -0.15% | 292,612 | $559.79 | $557.12 $571.00 |
| Sep 10, 2026 | $560.00 | $567.72 | $555.00 | $559.74 | $-5.60 | -0.99% | 315,139 | $560.80 | $555.00 $567.72 |
| Sep 9, 2026 | $568.33 | $570.92 | $562.10 | $565.34 | $-7.37 | -1.29% | 354,317 | $565.80 | $562.10 $570.92 |
| Sep 8, 2026 | $566.95 | $579.27 | $566.31 | $572.71 | +$5.96 | +1.05% | 443,154 | $573.67 | $566.31 $579.27 |
| Sep 4, 2026 | $568.91 | $576.09 | $561.87 | $566.75 | $-1.97 | -0.35% | 249,803 | $566.66 | $561.87 $576.09 |
| Sep 3, 2026 | $562.87 | $571.63 | $557.83 | $568.72 | +$7.19 | +1.28% | 320,041 | $567.77 | $557.83 $571.63 |
| Sep 2, 2026 | $573.93 | $578.81 | $558.02 | $561.53 | $-16.46 | -2.85% | 376,947 | $563.04 | $558.02 $578.81 |
| Sep 1, 2026 | $579.16 | $583.59 | $572.05 | $577.99 | $-4.54 | -0.78% | 344,058 | $578.27 | $572.05 $583.59 |
| Aug 31, 2026 | $592.42 | $593.39 | $576.73 | $582.53 | $-13.84 | -2.32% | 661,023 | $580.69 | $576.73 $593.39 |
| Aug 28, 2026 | $603.94 | $607.98 | $592.13 | $596.37 | $-9.12 | -1.51% | 312,135 | $596.31 | $592.13 $607.98 |
| Aug 27, 2026 | $623.86 | $623.86 | $604.42 | $605.49 | $-13.97 | -2.26% | 283,486 | $607.81 | $604.42 $623.86 |
| Aug 26, 2026 | $612.57 | $622.93 | $607.67 | $619.46 | +$9.75 | +1.60% | 318,388 | $618.71 | $607.67 $622.93 |
| Aug 25, 2026 | $624.19 | $625.61 | $605.91 | $609.71 | $-5.26 | -0.86% | 506,016 | $611.81 | $605.91 $625.61 |
| Aug 24, 2026 | $641.41 | $641.77 | $611.35 | $614.97 | $-20.02 | -3.15% | 846,299 | $616.99 | $611.35 $641.77 |
| Aug 21, 2026 | $656.44 | $658.47 | $633.57 | $634.99 | $-13.29 | -2.05% | 652,389 | $638.59 | $633.57 $658.47 |