Curtiss-Wright Stock Price History, CW Historical Prices

Add to My Stocks
$136.03 $0.12 (0.09%) CW stock closing price Feb 23, 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 $136.03 on Feb 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 137 137.93 134.55 136.03 227,473 28.22 2.7
2018-02-22 133 136.13 130.81 135.91 284,101 28.2 2.7
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
2018-02-16 125.1 127.31 124.82 127.25 195,589 26.4 2.52
2018-02-15 122.99 125.55 122.46 125.49 191,525 26.04 2.49
2018-02-14 118.23 122.46 118.17 122.07 283,775 25.33 2.42
2018-02-13 119.14 120.16 118.19 119.32 388,680 24.76 2.37
2018-02-12 118.96 121.14 117.08 119.94 296,176 24.88 2.38
2018-02-09 118.05 119.44 115.06 118.29 229,839 24.54 2.35
2018-02-08 122.44 122.68 116.44 116.56 296,115 24.18 2.31
2018-02-07 120.8 124.04 120.8 122.53 166,867 25.42 2.43
2018-02-06 119.72 122.11 118.52 121.14 300,663 25.13 2.4
2018-02-05 127.42 129.14 120.76 121.35 279,939 25.18 2.41
2018-02-02 130.53 130.53 128.74 128.86 155,703 26.73 2.56
2018-02-01 130.41 132 129.31 131.28 317,153 27.24 2.6
2018-01-31 133.55 133.99 130.13 130.66 219,597 27.11 2.59
2018-01-30 132.54 133.32 131.31 132.62 181,431 27.52 2.63
2018-01-29 133.5 133.99 132.83 133.15 159,705 27.62 2.64
2018-01-26 132.99 133.5 131.79 133.5 170,687 27.7 2.65
2018-01-25 131.92 132.74 130.86 132.43 169,167 27.48 2.63
2018-01-24 132.11 132.33 130.98 131.51 218,051 27.28 2.61
2018-01-23 132.29 132.7 131.44 131.82 162,319 27.35 2.62
2018-01-22 132.84 132.84 130.89 132.53 132,052 27.5 2.63
2018-01-19 130.82 133.55 130.25 133.31 169,954 27.66 2.65
2018-01-18 132.22 132.51 130.86 130.94 263,092 27.17 2.6
2018-01-17 131.85 132.56 130.15 132.35 151,388 27.46 2.63
2018-01-16 130.63 134.44 129.89 131.1 275,639 27.2 2.6
2018-01-12 128.1 129.39 127.34 128.74 264,745 26.71 2.55
2018-01-11 124.84 127.66 124.18 127.64 392,642 26.48 2.53
2018-01-10 125 125.39 123.8 124.96 243,838 25.93 2.48
2018-01-09 123.95 125.61 123.86 125.06 189,878 25.95 2.48
2018-01-08 123.35 124.23 122.66 124.02 217,956 25.73 2.46
2018-01-05 123.16 123.82 122.57 123.3 82,495 25.58 2.45
2018-01-04 123.07 123.81 122.74 123.01 142,836 25.52 2.44
2018-01-03 122.56 123.44 122.13 122.64 191,145 25.44 2.43
2018-01-02 122.22 122.92 121.7 122.69 167,217 25.45 2.43
2017-12-29 123.4 123.84 121.77 121.85 123,213 25.28 2.42
2017-12-28 122.97 123.3 122.33 123.08 74,175 25.54 2.44
2017-12-27 123.22 124.34 122.16 122.78 78,388 25.47 2.44
2017-12-26 122.95 123.69 122.56 123.01 66,963 25.52 2.44
2017-12-22 123.52 123.52 122.49 122.95 133,915 25.51 2.44
2017-12-21 123.54 123.54 122.24 123.05 88,033 25.53 2.44
2017-12-20 123.25 123.97 122.78 123.29 141,739 25.58 2.45
2017-12-19 124.03 124.81 122.3 122.73 207,091 25.46 2.44
2017-12-18 123.04 124.37 122.98 124.02 136,360 25.73 2.46
2017-12-15 121.56 123.65 120.65 122.43 684,146 25.4 2.43
2017-12-14 121.44 122.26 120.09 120.24 165,907 24.95 2.39
2017-12-13 119.93 121.94 119.73 121.34 192,481 25.17 2.41
2017-12-12 119.94 120.71 118.75 119.79 376,391 24.85 2.38
2017-12-11 122.52 122.52 119.01 119.5 288,676 24.79 2.37
2017-12-08 123.59 123.87 121.89 122.31 109,369 25.38 2.43
2017-12-07 122.46 123.72 122.25 123.14 209,627 25.55 2.44
2017-12-06 122.33 123.6 122.33 122.47 164,000 25.41 2.43
2017-12-05 122.2 123.74 120.64 122.54 259,260 25.42 2.43
2017-12-04 125 125 120.9 121.06 435,953 25.12 2.4
2017-12-01 124.17 124.5 119.86 123.73 244,951 25.67 2.45
2017-11-30 124.04 124.71 122.59 124.2 343,804 25.77 2.46
2017-11-29 123.83 124.46 122.44 122.89 142,098 25.5 2.44
2017-11-28 121.81 124.1 121.36 123.75 123,427 25.67 2.46
2017-11-27 120.97 121.95 120.54 121.31 200,987 25.17 2.41
2017-11-24 120.83 121.08 120.47 120.97 35,344 25.1 2.4
2017-11-23 0 0 0 120.59 0 - -
2017-11-22 121.66 121.85 120.56 120.59 114,139 25.02 2.39
2017-11-21 120 121.84 119.95 121.47 173,139 25.2 2.41
2017-11-20 118.39 119.93 117.71 119.88 214,401 24.87 2.38
2017-11-17 118.43 118.97 118.02 118.29 349,838 24.54 2.35
2017-11-16 117.83 120 117.5 119.26 171,607 24.74 2.37
2017-11-15 117.85 118.47 117.25 117.37 178,140 24.35 2.33
2017-11-14 117.94 118.72 117.3 118.46 126,089 24.58 2.35
2017-11-13 117.95 118.6 117.52 118.26 397,559 24.54 2.35
2017-11-10 118.69 119.06 118.04 118.23 183,180 24.53 2.35
2017-11-09 119.33 119.61 118.19 119.31 185,389 24.75 2.37
2017-11-08 118.97 119.5 118.25 119.25 160,266 24.74 2.37
2017-11-07 119.37 120.54 118.43 119.02 148,836 24.69 2.36
2017-11-06 119.6 119.8 118.69 119.25 223,205 24.74 2.37
2017-11-03 119.49 120.25 119.12 119.8 233,843 24.86 2.38
2017-11-02 117.93 120.13 117.73 119.8 211,675 24.86 2.38
2017-11-01 119 119 117.06 117.85 235,840 24.45 2.34
2017-10-31 117.65 118.66 116.73 118.25 252,738 24.53 2.35
2017-10-30 118.18 118.49 116.79 117.3 447,034 24.34 2.33
2017-10-27 115.74 116.06 114.74 115.96 560,445 24.06 2.3
2017-10-26 115 117.55 113.07 115.01 354,389 23.86 2.28
2017-10-25 113.92 114.94 113.44 114.76 184,415 26.02 2.34
2017-10-24 113.5 114.42 113.49 114.19 237,115 25.89 2.33
2017-10-23 114.18 114.18 113.06 113.3 151,080 25.69 2.31
2017-10-20 113.85 114.92 113.3 114.08 118,517 25.87 2.33
2017-10-19 113.19 113.57 112.07 113.17 149,924 25.66 2.31
2017-10-18 113.82 114 112.67 113.58 203,944 25.76 2.32
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 Price136.03Feb 23,2018
Min Stock Price31.05Apr 18,2013
Avg Stock Price74.93

Curtiss-Wright Historical PE ratio: Past 5 years

Max PE Ratio40.52Oct 28,2015
Min PE Ratio12.94Apr 18,2013
Avg PE Ratio24.97

Curtiss-Wright Historical PS ratio: Past 5 years

Max PS Ratio2.7Feb 22,2018
Min PS Ratio0.69Apr 18,2013
Avg PS Ratio1.52

CW Industry Peers

Company Price Change (%)
Elbit Systems (ESLT)145.880.98 (0.68%)
Hexcel (HXL)67.380.99 (1.49%)
Woodward (WWD)72.90.36 (0.49%)
Esterline Technologies (ESL)75.60.3 (0.4%)
Furmanite (FRM)5.580.15 (2.76%)
Mueller Water Products (MWA)11.30.15 (1.35%)
Watts Water (WTS)78.20.35 (0.45%)

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 227,473 typically implies breaking news or earnings release. CW stock saw a high of $137.93, and a low of $134.55 on last trading day. The average P/S ratio was 1.52 as can be seen from Curtiss-Wright stock history.