Curtiss-Wright Stock Price History
NYSE: CWTechnologyIndustrial Machinery/ComponentsUSD
512.60+5.31 (+1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CW price history at a glance
The price history for Curtiss-Wright (CW) on this page begins on March 17, 1980, when the stock closed at $2.50; it most recently closed at $512.60 on October 5, 2026. The highest price in this record is $808.16, reached on July 6, 2026; the latest close is 36.6% below that peak. Across the 45 complete calendar years in the table, CW finished higher in 32 and lower in 13. Its best year was 2013 (+72.9%) and its worst was 1990 (-60.2%).
Over roughly 47 years the share price changed +20404.0%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, CW has lost 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $808.16
- Date of high
- Jul 6, 2026
- Low since 1980
- $2.03
- Date of low
- Mar 24, 1980
- 52-week high
- $808.16
- 52-week low
- $501.60
- Last close
- $512.60
CW returns
1 week
-6.06%
1 month
-9.33%
3 months
-32.08%
6 months
-29.37%
Year to date
-7.01%
1 year
-7.61%
3 years
+149.29%
5 years
+289.93%
CW price return, excluding dividends.
CW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 512.60 | -10.44% |
| 2025 | 572.38 | +63.81% |
| 2024 | 349.42 | +56.84% |
| 2023 | 222.79 | +33.42% |
| 2022 | 166.99 | +20.42% |
| 2021 | 138.67 | +19.18% |
| 2020 | 116.35 | -18.87% |
| 2019 | 143.42 | +39.39% |
| 2018 | 102.89 | -15.56% |
| 2017 | 121.85 | +23.88% |
| 2016 | 98.36 | +43.59% |
| 2015 | 68.50 | -2.21% |
| 2014 | 70.05 | +15.37% |
| 2013 | 60.72 | +72.89% |
| 2012 | 35.12 | -0.59% |
| 2011 | 35.33 | +6.42% |
| 2010 | 33.20 | +6.00% |
| 2009 | 31.32 | -8.07% |
| 2008 | 34.07 | -28.45% |
| 2007 | 47.62 | +28.43% |
| 2006 | 37.08 | +35.82% |
| 2005 | 27.30 | -4.89% |
| 2004 | 28.71 | +27.80% |
| 2003 | 22.46 | +38.22% |
| 2002 | 16.25 | +38.30% |
| 2001 | 11.75 | +1.08% |
| 2000 | 11.63 | +26.10% |
| 1999 | 9.22 | -3.28% |
| 1998 | 9.53 | +8.93% |
| 1997 | 8.75 | +39.65% |
| 1996 | 6.27 | -6.75% |
| 1995 | 6.72 | +47.77% |
| 1994 | 4.55 | +1.04% |
| 1993 | 4.50 | +16.60% |
| 1992 | 3.86 | +3.35% |
| 1991 | 3.73 | +27.13% |
| 1990 | 2.94 | -60.17% |
| 1989 | 7.38 | +9.77% |
| 1988 | 6.72 | +6.44% |
| 1987 | 6.31 | -4.04% |
| 1986 | 6.58 | +15.34% |
| 1985 | 5.70 | +41.47% |
| 1984 | 4.03 | -32.81% |
| 1983 | 6.00 | +8.78% |
| 1982 | 5.52 | +6.97% |
| 1981 | 5.16 | -2.37% |
| 1980* | 5.28 | +111.25% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 510.47 | 514.98 | 505.35 | 512.60 | +1.05% | |
| 507.22 | 511.44 | 501.60 | 507.29 | -0.36% | |
| 523.45 | 533.62 | 502.43 | 509.10 | -8.00% | |
| 544.99 | 558.22 | 541.20 | 553.35 | +2.32% | |
| 545.00 | 548.98 | 537.96 | 540.79 | -0.89% | |
| 550.32 | 551.40 | 541.91 | 545.64 | +0.13% | |
| 541.87 | 546.01 | 533.66 | 544.94 | +0.21% | |
| 535.38 | 549.40 | 526.01 | 543.82 | +1.87% | |
| 532.65 | 545.27 | 529.69 | 533.85 | +0.28% | |
| 535.93 | 537.56 | 529.26 | 532.36 | -1.37% | |
| 544.78 | 544.93 | 537.08 | 539.73 | -0.82% | |
| 540.38 | 548.62 | 535.00 | 544.21 | -0.17% | |
| 547.54 | 555.64 | 542.21 | 545.15 | -0.93% | |
| 565.02 | 565.02 | 544.48 | 550.27 | -3.12% | |
| 570.44 | 573.51 | 565.00 | 568.02 | -0.04% | |
| 568.21 | 572.51 | 560.24 | 568.27 | +0.14% | |
| 579.00 | 584.97 | 565.70 | 567.45 | -0.45% | |
| 567.75 | 575.31 | 562.04 | 570.04 | +1.28% | |
| 559.69 | 567.48 | 550.75 | 562.85 | +2.11% | |
| 551.30 | 558.08 | 543.39 | 551.21 | -1.38% | |
| 568.52 | 571.00 | 557.12 | 558.90 | -0.15% | |
| 560.00 | 567.72 | 555.00 | 559.74 | -0.99% | |
| 568.33 | 570.92 | 562.10 | 565.34 | -1.29% | |
| 566.95 | 579.27 | 566.31 | 572.71 | +1.05% | |
| 568.91 | 576.09 | 561.87 | 566.75 | -0.35% | |
| 562.87 | 571.63 | 557.83 | 568.72 | +1.28% | |
| 573.93 | 578.81 | 558.02 | 561.53 | -2.85% | |
| 579.16 | 583.59 | 572.05 | 577.99 | -0.78% | |
| 592.42 | 593.39 | 576.73 | 582.53 | -2.32% | |
| 603.94 | 607.98 | 592.13 | 596.37 | -1.51% | |
| 623.86 | 623.86 | 604.42 | 605.49 | -2.26% | |
| 612.57 | 622.93 | 607.67 | 619.46 | +1.60% | |
| 624.19 | 625.61 | 605.91 | 609.71 | -0.86% | |
| 641.41 | 641.77 | 611.35 | 614.97 | -3.15% | |
| 656.44 | 658.47 | 633.57 | 634.99 | -2.05% | |
| 677.15 | 677.15 | 644.00 | 648.28 | -3.72% | |
| 701.73 | 704.78 | 668.84 | 673.34 | -3.21% | |
| 684.24 | 698.11 | 682.20 | 695.67 | -0.06% | |
| 699.39 | 702.31 | 692.94 | 696.07 | -0.46% | |
| 690.58 | 699.39 | 686.37 | 699.31 | +1.52% | |
| 723.88 | 723.88 | 683.87 | 688.83 | -4.82% | |
| 716.55 | 728.05 | 708.96 | 723.71 | +2.51% | |
| 713.48 | 724.87 | 702.33 | 705.96 | +1.67% | |
| 699.51 | 711.77 | 680.76 | 694.35 | +0.41% | |
| 715.78 | 727.14 | 686.79 | 691.52 | -3.15% | |
| 740.50 | 760.00 | 710.26 | 714.04 | -4.59% | |
| 764.00 | 770.18 | 746.11 | 748.41 | -1.18% | |
| 760.49 | 767.60 | 745.10 | 757.31 | +1.29% | |
| 716.68 | 748.87 | 716.68 | 747.67 | +3.27% | |
| 727.41 | 734.94 | 710.97 | 724.00 | +1.02% | |
| 697.56 | 718.31 | 683.53 | 716.66 | +5.48% | |
| 724.53 | 724.53 | 670.29 | 679.41 | -6.78% | |
| 739.30 | 739.30 | 710.81 | 728.80 | -2.02% | |
| 757.15 | 764.35 | 726.11 | 743.83 | -0.85% | |
| 750.16 | 759.65 | 741.31 | 750.19 | +0.02% | |
| 729.59 | 752.80 | 727.45 | 750.03 | +2.40% | |
| 716.67 | 739.42 | 716.24 | 732.48 | +1.44% | |
| 718.22 | 725.91 | 702.37 | 722.09 | +1.84% | |
| 717.52 | 731.01 | 706.70 | 709.02 | +0.17% | |
| 698.52 | 718.81 | 691.58 | 707.84 | -1.09% | |
| 741.77 | 755.83 | 710.01 | 715.64 | -4.79% | |
| 758.10 | 763.56 | 736.38 | 751.64 | -0.07% | |
| 749.00 | 759.67 | 744.79 | 752.17 | +1.64% | |
| 746.11 | 752.56 | 732.80 | 740.06 | -1.95% | |
| 757.40 | 767.90 | 741.05 | 754.76 | -0.65% | |
| 774.08 | 786.44 | 759.20 | 759.71 | -0.11% | |
| 758.53 | 768.39 | 747.10 | 760.57 | -0.78% | |
| 808.16 | 808.16 | 756.55 | 766.54 | -3.31% | |
| 764.38 | 793.88 | 764.38 | 792.77 | +4.28% | |
| 766.53 | 779.71 | 745.68 | 760.23 | +0.33% | |
| 752.76 | 767.85 | 738.90 | 757.76 | 0.00% | |
| 742.09 | 758.68 | 735.17 | 757.76 | +2.76% | |
| 747.92 | 760.00 | 730.40 | 737.39 | -1.32% | |
| 766.28 | 778.20 | 744.93 | 747.27 | -2.66% | |
| 771.14 | 785.68 | 765.01 | 767.73 | +0.63% | |
| 765.43 | 776.46 | 756.07 | 762.92 | -0.29% | |
| 768.16 | 784.50 | 757.28 | 765.13 | -2.38% | |
| 780.73 | 788.82 | 763.71 | 783.82 | +1.54% | |
| 792.12 | 800.00 | 771.93 | 771.93 | -0.69% | |
| 763.89 | 785.94 | 757.17 | 777.29 | +1.66% | |
| 769.89 | 779.70 | 759.44 | 764.61 | +0.26% | |
| 770.56 | 772.98 | 757.95 | 762.59 | +0.61% | |
| 766.75 | 768.65 | 753.51 | 758.00 | +0.10% | |
| 727.94 | 763.99 | 724.46 | 757.23 | +5.31% | |
| 733.71 | 739.65 | 713.82 | 719.02 | -1.98% | |
| 728.07 | 740.00 | 701.68 | 733.57 | +1.70% | |
| 740.55 | 741.23 | 715.00 | 721.33 | -1.61% | |
| 735.29 | 749.48 | 728.42 | 733.14 | -1.38% | |
| 729.38 | 751.50 | 725.00 | 743.43 | +1.30% | |
| 717.24 | 741.70 | 708.45 | 733.88 | +1.77% | |
| 720.18 | 733.37 | 716.21 | 721.12 | +0.16% | |
| 728.62 | 735.12 | 713.27 | 719.99 | -3.69% | |
| 743.99 | 753.24 | 732.35 | 747.61 | -0.02% | |
| 742.54 | 758.45 | 740.00 | 747.73 | +0.69% | |
| 752.91 | 755.87 | 735.01 | 742.59 | -1.08% | |
| 745.39 | 755.77 | 740.81 | 750.66 | +2.66% | |
| 734.27 | 738.22 | 722.76 | 731.24 | +0.60% | |
| 717.81 | 729.62 | 709.22 | 726.88 | +0.03% | |
| 718.37 | 734.80 | 709.01 | 726.65 | +3.08% | |
| 699.50 | 711.08 | 685.64 | 704.95 | -0.76% | |
| 715.15 | 724.57 | 702.00 | 710.34 | -0.33% | |
| 738.47 | 739.82 | 712.72 | 712.72 | -5.08% | |
| 760.00 | 760.72 | 742.80 | 750.84 | -0.02% | |
| 734.22 | 755.84 | 722.36 | 751.00 | +2.13% | |
| 722.12 | 742.42 | 715.00 | 735.34 | +0.93% | |
| 721.26 | 732.83 | 712.75 | 728.58 | -0.09% | |
| 735.30 | 739.93 | 720.41 | 729.20 | +0.66% | |
| 750.00 | 750.00 | 708.42 | 724.43 | -2.48% | |
| 745.00 | 749.00 | 734.27 | 742.89 | +1.91% | |
| 727.22 | 736.78 | 724.04 | 728.95 | +1.41% | |
| 713.14 | 723.70 | 710.19 | 718.82 | +0.80% | |
| 719.17 | 724.99 | 705.10 | 713.14 | -0.98% | |
| 702.10 | 723.57 | 696.81 | 720.20 | +3.44% | |
| 707.51 | 711.74 | 694.28 | 696.23 | -1.39% | |
| 709.62 | 715.15 | 697.00 | 706.07 | -1.55% | |
| 718.15 | 724.17 | 705.81 | 717.16 | -0.05% | |
| 722.55 | 730.96 | 714.80 | 717.53 | -1.10% | |
| 705.04 | 730.00 | 705.04 | 725.50 | +2.05% | |
| 729.72 | 730.05 | 700.94 | 710.93 | -1.19% | |
| 731.55 | 733.55 | 713.50 | 719.51 | -1.44% | |
| 735.00 | 738.37 | 725.97 | 730.01 | -0.77% | |
| 729.04 | 745.23 | 722.84 | 735.65 | +2.18% | |
| 734.36 | 734.75 | 712.12 | 719.99 | -1.63% | |
| 739.44 | 743.04 | 723.64 | 731.94 | -1.44% | |
| 740.00 | 748.14 | 730.92 | 742.61 | +1.17% | |
| 725.69 | 736.62 | 723.18 | 734.01 | +1.14% | |
| 732.09 | 732.09 | 712.37 | 725.71 | +0.44% | |
| 730.67 | 739.99 | 720.30 | 722.52 | -0.88% | |
| 732.87 | 737.55 | 719.33 | 728.96 | +4.15% | |
| 696.19 | 710.33 | 685.98 | 699.88 | +0.11% | |
| 697.49 | 702.02 | 690.45 | 699.12 | +0.61% | |
| 678.39 | 707.10 | 676.17 | 694.88 | -0.30% | |
| 693.75 | 712.00 | 692.38 | 696.99 | +2.33% | |
| 642.06 | 681.66 | 639.23 | 681.12 | +7.76% | |
| 667.99 | 670.68 | 625.65 | 632.06 | -4.75% | |
| 661.79 | 674.90 | 656.00 | 663.56 | -0.34% | |
| 690.72 | 701.06 | 663.76 | 665.81 | -5.19% | |
| 710.65 | 716.72 | 701.94 | 702.25 | +0.21% | |
| 683.56 | 704.23 | 676.39 | 700.81 | +1.78% | |
| 686.91 | 708.16 | 685.20 | 688.54 | +2.58% | |
| 681.21 | 695.26 | 660.00 | 671.19 | -2.95% | |
| 674.46 | 698.86 | 666.55 | 691.62 | +0.10% | |
| 681.29 | 702.50 | 674.58 | 690.94 | +1.67% | |
| 684.26 | 693.00 | 665.65 | 679.58 | -0.62% | |
| 665.86 | 686.49 | 665.16 | 683.84 | +4.24% | |
| 684.96 | 695.46 | 640.00 | 656.02 | -3.57% | |
| 679.23 | 690.17 | 665.36 | 680.29 | -1.77% | |
| 698.46 | 706.44 | 682.25 | 692.58 | -1.57% | |
| 703.94 | 716.01 | 700.13 | 703.61 | -0.40% | |
| 676.40 | 707.11 | 668.79 | 706.46 | +3.63% | |
| 664.00 | 685.66 | 660.00 | 681.69 | +0.44% | |
| 703.04 | 710.19 | 666.76 | 678.68 | -4.76% | |
| 705.50 | 713.86 | 694.71 | 712.59 | +1.51% | |
| 713.35 | 714.04 | 682.33 | 701.99 | -3.37% | |
| 716.21 | 730.12 | 703.50 | 726.48 | +3.73% | |
| 694.31 | 710.00 | 688.55 | 700.33 | -0.24% | |
| 701.45 | 702.40 | 677.30 | 701.99 | +0.47% | |
| 717.80 | 719.05 | 689.38 | 698.72 | -1.93% | |
| 694.65 | 715.37 | 690.01 | 712.45 | +1.89% | |
| 702.31 | 715.00 | 694.65 | 699.24 | -1.16% | |
| 698.56 | 714.95 | 696.73 | 707.45 | +0.70% | |
| 686.45 | 706.39 | 681.11 | 702.55 | +1.69% | |
| 690.70 | 706.17 | 681.10 | 690.86 | +0.42% | |
| 678.57 | 698.76 | 674.06 | 688.00 | +0.55% | |
| 680.70 | 693.61 | 670.99 | 684.22 | +1.96% | |
| 668.69 | 709.99 | 659.75 | 671.06 | +5.80% | |
| 655.00 | 665.71 | 633.25 | 634.25 | -1.74% | |
| 659.69 | 662.95 | 642.89 | 645.50 | -1.27% | |
| 649.76 | 667.32 | 645.00 | 653.82 | +0.69% | |
| 635.81 | 655.11 | 623.59 | 649.32 | +4.97% | |
| 616.58 | 633.19 | 606.95 | 618.60 | -1.01% | |
| 675.80 | 677.60 | 607.90 | 624.93 | -7.39% | |
| 677.62 | 683.09 | 658.49 | 674.79 | +1.63% | |
| 651.93 | 665.21 | 650.00 | 663.99 | +1.11% | |
| 654.98 | 670.44 | 653.19 | 656.69 | -1.09% | |
| 670.00 | 673.19 | 647.11 | 663.90 | -0.08% | |
| 659.77 | 665.64 | 643.43 | 664.46 | +0.65% | |
| 651.56 | 662.89 | 645.01 | 660.18 | +1.62% | |
| 649.50 | 655.44 | 645.48 | 649.68 | +0.09% | |
| 656.68 | 656.68 | 641.55 | 649.08 | -1.27% | |
| 667.82 | 667.82 | 643.00 | 657.42 | -0.73% | |
| 653.49 | 666.20 | 646.03 | 662.25 | +1.82% | |
| 655.10 | 666.78 | 647.76 | 650.43 | -2.02% | |
| 660.46 | 669.98 | 650.50 | 663.84 | +0.48% | |
| 641.96 | 662.99 | 641.00 | 660.66 | +3.77% | |
| 631.99 | 640.57 | 615.00 | 636.65 | +0.14% | |
| 630.00 | 639.77 | 627.03 | 635.74 | +1.78% | |
| 606.25 | 625.24 | 606.25 | 624.60 | +3.22% | |
| 589.54 | 607.83 | 588.23 | 605.10 | +3.86% | |
| 596.74 | 605.00 | 574.30 | 582.61 | -0.10% | |
| 593.99 | 597.88 | 582.42 | 583.18 | -1.69% | |
| 584.50 | 597.71 | 580.38 | 593.18 | +1.14% | |
| 578.84 | 598.93 | 578.84 | 586.49 | +2.47% | |
| 554.60 | 574.56 | 553.20 | 572.38 | +3.83% | |
| 559.68 | 560.40 | 550.59 | 551.27 | -1.31% | |
| 563.89 | 563.89 | 556.12 | 558.58 | -0.63% | |
| 562.06 | 568.00 | 560.07 | 562.13 | -0.71% | |
| 567.68 | 569.92 | 563.88 | 566.17 | -0.30% | |
| 570.00 | 571.15 | 557.10 | 567.89 | -0.29% | |
| 567.32 | 575.00 | 565.07 | 569.54 | +0.26% | |
| 561.40 | 569.99 | 554.06 | 568.06 | +2.37% | |
| 543.85 | 558.00 | 541.22 | 554.90 | +2.30% | |
| 542.45 | 548.62 | 530.90 | 542.44 | +1.66% | |
| 544.00 | 545.52 | 528.92 | 533.58 | -1.91% | |
| 544.03 | 546.80 | 532.76 | 543.95 | -0.62% | |
| 549.00 | 550.82 | 541.56 | 547.36 | +0.33% | |
| 562.05 | 572.21 | 544.02 | 545.56 | -4.17% | |
| 556.00 | 572.12 | 541.77 | 569.32 | +2.58% | |
| 539.04 | 561.74 | 535.27 | 555.01 | +2.96% | |
| 547.62 | 553.50 | 538.27 | 539.04 | -1.59% | |
| 547.99 | 551.27 | 540.56 | 547.76 | +0.58% | |
| 550.22 | 553.63 | 535.00 | 544.60 | -0.99% | |
| 535.55 | 556.87 | 535.55 | 550.03 | +2.64% | |
| 546.51 | 547.38 | 528.92 | 535.89 | -2.10% | |
| 551.63 | 552.63 | 542.77 | 547.36 | +0.24% | |
| 557.83 | 560.41 | 544.63 | 546.05 | -3.23% | |
| 566.03 | 567.13 | 557.56 | 564.29 | +0.24% | |
| 560.00 | 574.10 | 557.62 | 562.96 | +1.38% | |
| 546.97 | 556.49 | 538.00 | 555.28 | +1.63% | |
| 537.50 | 547.53 | 534.74 | 546.35 | +1.93% | |
| 534.59 | 539.74 | 521.66 | 536.00 | +0.04% | |
| 561.45 | 575.33 | 531.39 | 535.80 | -2.22% | |
| 539.91 | 550.05 | 536.15 | 547.95 | +2.08% | |
| 539.95 | 543.58 | 530.28 | 536.81 | -1.27% | |
| 553.13 | 559.57 | 539.67 | 543.73 | -1.42% | |
| 535.73 | 554.27 | 525.15 | 551.56 | +0.99% | |
| 575.75 | 575.75 | 540.82 | 546.16 | -5.45% | |
| 575.94 | 582.00 | 572.32 | 577.65 | +0.43% | |
| 584.68 | 584.68 | 572.75 | 575.18 | -2.25% | |
| 589.18 | 596.20 | 583.91 | 588.42 | +1.70% | |
| 569.49 | 581.48 | 556.22 | 578.59 | +0.46% | |
| 563.04 | 589.05 | 558.33 | 575.95 | -1.57% | |
| 581.66 | 596.01 | 570.00 | 585.12 | -0.15% | |
| 585.67 | 596.12 | 574.88 | 586.02 | -2.62% | |
| 599.46 | 602.49 | 587.89 | 601.78 | +1.02% | |
| 598.29 | 602.44 | 590.83 | 595.73 | -0.30% | |
| 595.26 | 612.28 | 595.26 | 597.51 | -0.68% | |
| 587.00 | 604.47 | 585.43 | 601.63 | +2.24% | |
| 595.00 | 601.27 | 579.74 | 588.43 | +2.65% | |
| 575.00 | 581.99 | 571.59 | 573.23 | +0.43% | |
| 560.00 | 572.40 | 560.00 | 570.80 | +2.13% | |
| 535.16 | 563.28 | 535.16 | 558.88 | +4.19% | |
| 555.76 | 556.10 | 531.00 | 536.42 | -3.01% | |
| 559.41 | 564.58 | 551.84 | 553.08 | -1.45% | |
| 553.33 | 563.81 | 547.81 | 561.23 | +2.95% | |
| 547.58 | 552.31 | 538.42 | 545.17 | -0.89% | |
| 560.46 | 563.28 | 547.99 | 550.06 | -1.17% | |
| 565.00 | 575.07 | 550.64 | 556.55 | +0.34% | |
| 544.39 | 564.84 | 543.73 | 554.66 | +0.70% | |
| 548.44 | 555.16 | 543.79 | 550.80 | +2.12% | |
| 555.33 | 560.00 | 538.54 | 539.37 | -2.79% | |
| 558.87 | 561.00 | 552.42 | 554.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CW chart for longer ranges.