Curtiss-Wright Stock Price History, CW Historical Prices

Add to My Stocks
$120.39 $0.69 (0.57%) CW stock closing price Jun 20, 2018 (Closing)

The 10 year data of Curtiss-Wright stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Curtiss-Wright P/E ratio data for the stock. The Curtiss-Wright stock price history chart shows that the stock price was at a high of $142.06 on Apr 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 121.29 121.91 119.42 120.39 315,898 23.79 2.32
2018-06-19 125.03 125.49 120.4 121.08 472,557 23.93 2.33
2018-06-18 127.04 127.68 126.44 126.85 195,309 25.07 2.44
2018-06-15 128.6 128.69 126.7 128.12 389,051 25.32 2.47
2018-06-14 130.62 130.62 128.25 129.32 169,523 25.56 2.49
2018-06-13 131.29 131.31 129.82 130.25 325,783 25.74 2.51
2018-06-12 130.54 131.12 128.93 131.01 234,074 25.89 2.52
2018-06-11 130.42 131.59 130.34 130.45 209,381 25.78 2.51
2018-06-08 129.38 130.82 128.77 130.72 214,168 25.83 2.52
2018-06-07 129.14 129.5 128 129.17 247,752 25.53 2.49
2018-06-06 128.45 129.57 127.64 129.15 297,723 25.52 2.49
2018-06-05 128.35 129.02 127.76 128.45 228,036 25.39 2.47
2018-06-04 129.39 130.15 127.8 128.29 266,998 25.35 2.47
2018-06-01 128.54 129.7 128.43 128.88 206,325 25.47 2.48
2018-05-31 131.13 131.28 127.23 127.25 182,013 25.15 2.45
2018-05-30 128.64 131.9 128.24 131.06 571,638 25.9 2.52
2018-05-29 129.76 130.22 126.79 128.01 425,060 25.3 2.46
2018-05-25 132.05 132.3 130.03 130.67 229,867 25.82 2.52
2018-05-24 131.95 132.63 131.18 132.22 186,424 26.13 2.55
2018-05-23 130.52 131.84 130.26 131.81 117,916 26.05 2.54
2018-05-22 134.31 134.31 130.89 131.06 169,534 25.9 2.52
2018-05-21 132.74 134.24 132.47 133.92 184,608 26.47 2.58
2018-05-18 132.43 132.74 131.39 131.89 499,586 26.07 2.54
2018-05-17 131.41 132.85 131.16 131.86 357,880 26.06 2.54
2018-05-16 131.87 133.69 131.37 131.68 429,921 26.02 2.54
2018-05-15 131.13 132.55 130.89 131.71 373,880 26.03 2.54
2018-05-14 134.76 134.98 130.72 131.82 504,521 26.05 2.54
2018-05-11 133.71 134.78 133.02 134.65 279,348 26.61 2.59
2018-05-10 132.05 133.95 131.58 133.66 439,643 26.42 2.57
2018-05-09 129.65 131.88 129.35 131.86 284,893 26.06 2.54
2018-05-08 125.94 128.75 125.67 128.74 397,996 25.44 2.48
2018-05-07 123.36 127.07 123.36 126.44 407,785 24.99 2.43
2018-05-04 123.79 123.81 120.97 123.2 355,307 24.35 2.37
2018-05-03 125.64 126.92 123 125.07 274,277 24.72 2.41
2018-05-02 126.6 128.75 125.88 126.49 314,035 26.3 2.46
2018-05-01 127.62 128.04 125.07 126.61 254,600 26.32 2.46
2018-04-30 131.85 132.99 127.98 128.04 245,752 26.62 2.49
2018-04-27 131.38 132.12 129.55 131.49 262,196 27.34 2.56
2018-04-26 134.61 134.61 131.79 131.85 312,959 27.41 2.56
2018-04-25 135.84 136.17 132.9 134.14 231,671 27.89 2.61
2018-04-24 141.68 142.06 133.82 135.5 247,986 28.17 2.63
2018-04-23 142.57 142.8 140.45 141.12 218,308 29.34 2.74
2018-04-20 141.87 143.38 141.19 142.03 173,744 29.53 2.76
2018-04-19 140.35 142.53 140.1 142.06 157,502 29.53 2.76
2018-04-18 141.53 141.53 140.23 140.4 338,120 29.19 2.73
2018-04-17 140.66 142.99 140.41 140.52 292,906 29.21 2.73
2018-04-16 138.92 139.89 138.3 139.47 305,398 29 2.71
2018-04-13 138.68 138.94 136.64 137.56 185,041 28.6 2.67
2018-04-12 137.48 137.99 136.45 137.51 174,582 28.59 2.67
2018-04-11 136.23 137.21 135.53 136.48 104,506 28.37 2.65
2018-04-10 137.06 138.14 135.24 136.79 247,266 28.44 2.66
2018-04-09 135.66 136.8 134.47 134.58 121,247 27.98 2.62
2018-04-06 137.3 138.97 133.09 134.24 183,019 27.91 2.61
2018-04-05 137.2 139.3 136.73 138.93 158,621 28.88 2.7
2018-04-04 131.76 136.25 131.56 136.17 362,442 28.31 2.65
2018-04-03 132.44 134.68 130.29 134.56 248,204 27.98 2.61
2018-04-02 134.6 134.83 129.38 131.42 166,103 27.32 2.55
2018-03-30 0 0 0 135.07 0 - -
2018-03-29 132.42 136.61 131.7 135.07 167,035 28.08 2.62
2018-03-28 134.62 134.62 130.77 131.53 289,819 27.35 2.56
2018-03-27 138.93 138.93 133.87 134.47 121,870 27.96 2.61
2018-03-26 136.12 138.41 134.69 138.13 174,953 28.72 2.68
2018-03-23 135.94 137.85 133.73 133.78 263,312 27.81 2.6
2018-03-22 137.48 139.36 135.75 135.77 230,107 28.23 2.64
2018-03-21 137.61 140.06 137.17 138.82 108,584 28.86 2.7
2018-03-20 137.22 139.22 137 137.58 147,680 28.6 2.67
2018-03-19 136.58 137.59 135.47 137.29 117,110 28.54 2.67
2018-03-16 135.62 137.79 135.49 137.26 416,754 28.54 2.67
2018-03-15 135.99 136.59 134.55 135.46 281,138 28.16 2.63
2018-03-14 137.53 137.53 134.44 135.59 251,057 28.19 2.63
2018-03-13 138.08 138.66 136.12 136.64 180,474 28.41 2.66
2018-03-12 139.93 139.93 136.88 137.5 230,223 28.59 2.67
2018-03-09 136.78 140.07 135.41 139.88 277,443 29.08 2.72
2018-03-08 135.87 135.92 134.26 135.6 119,365 28.19 2.64
2018-03-07 133.63 135.98 132.43 135.29 155,905 28.13 2.63
2018-03-06 134.54 135 132.37 135 151,159 28.07 2.62
2018-03-05 131.33 134.32 130.23 133.87 130,982 27.83 2.6
2018-03-02 128.88 132.48 128.44 132.17 177,512 27.48 2.57
2018-03-01 134.73 134.73 128.42 130.02 302,334 27.03 2.53
2018-02-28 137.28 137.77 134.93 134.98 187,730 28.06 2.62
2018-02-27 137.68 139.04 136.54 136.54 180,422 28.39 2.65
2018-02-26 137 138.63 135.87 137.75 384,678 28.64 2.68
2018-02-23 137 137.93 134.55 136.03 227,473 28.28 2.64
2018-02-22 133 136.13 130.81 135.91 284,101 28.26 2.64
2018-02-21 130.29 131.87 128.74 128.91 248,678 26.75 2.56
2018-02-20 126.9 131.14 126.9 129.79 442,633 26.93 2.58
2018-02-19 0 0 0 127.25 0 - -
2018-02-16 125.1 127.31 124.82 127.25 195,589 26.4 2.52
2018-02-15 122.99 125.55 122.46 125.49 191,878 26.04 2.49
Get more Data

Curtiss-Wright Stock History Chart

View CW PE ratio, PS ratio stocks charts and compare with peers.
CW Chart
Note: Compare Curtiss-Wright stock price history with the index and industry peers.

Curtiss-Wright Stock Price History: Past 5 years

Max Stock Price142.06Apr 19,2018
Min Stock Price35.8Jun 24,2013
Avg Stock Price81.22

Curtiss-Wright Historical PE ratio: Past 5 years

Max PE Ratio40.52Oct 28,2015
Min PE Ratio18.17Jun 24,2013
Avg PE Ratio25.64

Curtiss-Wright Historical PS ratio: Past 5 years

Max PS Ratio2.76Apr 19,2018
Min PS Ratio0.76Jun 24,2013
Avg PS Ratio1.63

CW Industry Peers

Company Price Change (%)
B/e Aerospace (BEAV)64.470 (0%)
Hexcel (HXL)68.220.58 (0.84%)
Woodward (WWD)78.730.87 (1.12%)
Esterline Technologies (ESL)72.60.85 (1.18%)
Furmanite (FRM)5.580.15 (2.76%)
Mueller Water Products (MWA)11.830.06 (0.5%)
Watts Water (WTS)80.90.85 (1.06%)

We provide Curtiss-Wright share price history along with PE ratio and PS ratio for doing Curtiss-Wright fundamental analysis. Curtiss-Wright stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 315,898 typically implies breaking news or earnings release. CW stock saw a high of $121.91, and a low of $119.42 on last trading day. The average P/S ratio was 1.63 as can be seen from Curtiss-Wright stock history.