Curtiss Wright Corp (CW) stock
CWNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/3042% above fair value
$476.01−20.73 (-4.17%)
Close on Oct 30, 2026Market cap $17.58BP/E 32.8Yield 0.20%
Price history
Curtiss Wright share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$476.01
-4.17% on the day
52-week range
$453.43 – $808.16
-41.1% from the high
Change over 52 weeks
-20.3%
From $597.51 on Oct 30, 2025
Average volume
362,555
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $487.73 | $489.97 | $472.83 | $476.01 | -4.17% | 261,052 |
| Oct 29, 2026 | $480.82 | $498.69 | $480.82 | $496.74 | +4.03% | 385,015 |
| Oct 28, 2026 | $481.45 | $481.65 | $474.70 | $477.49 | +0.12% | 290,004 |
| Oct 27, 2026 | $477.65 | $479.07 | $472.55 | $476.94 | +0.08% | 332,088 |
| Oct 26, 2026 | $467.86 | $481.04 | $464.18 | $476.54 | +2.49% | 380,348 |
| Oct 23, 2026 | $467.45 | $472.00 | $453.43 | $464.94 | -1.97% | 628,930 |
| Oct 22, 2026 | $486.00 | $486.89 | $469.15 | $474.28 | -4.03% | 545,296 |
| Oct 21, 2026 | $500.41 | $504.02 | $491.27 | $494.19 | -0.21% | 298,452 |
| Oct 20, 2026 | $494.04 | $504.45 | $485.80 | $495.25 | -0.37% | 545,093 |
| Oct 19, 2026 | $501.89 | $502.04 | $494.29 | $497.11 | -1.04% | 417,957 |
| Oct 16, 2026 | $503.28 | $508.40 | $500.00 | $502.32 | +0.17% | 283,341 |
| Oct 15, 2026 | $501.84 | $502.11 | $490.05 | $501.49 | +0.20% | 408,598 |
| Oct 14, 2026 | $501.37 | $509.57 | $498.76 | $500.48 | -0.31% | 512,120 |
| Oct 13, 2026 | $499.25 | $505.25 | $494.11 | $502.05 | -0.42% | 554,668 |
| Oct 12, 2026 | $513.28 | $514.79 | $504.12 | $504.16 | -1.65% | 248,223 |
| Oct 9, 2026 | $510.47 | $514.98 | $505.35 | $512.60 | +1.05% | 268,882 |
| Oct 8, 2026 | $507.22 | $511.44 | $501.60 | $507.29 | -0.36% | 503,338 |
| Oct 7, 2026 | $523.45 | $533.80 | $502.31 | $509.10 | -8.00% | 588,772 |
| Oct 6, 2026 | $544.99 | $558.22 | $541.20 | $553.35 | +2.32% | 296,634 |
| Oct 5, 2026 | $545.00 | $548.98 | $537.96 | $540.79 | -0.89% | 379,215 |
| Oct 2, 2026 | $550.32 | $551.40 | $541.91 | $545.64 | +0.13% | 338,190 |
| Oct 1, 2026 | $541.87 | $546.01 | $533.66 | $544.94 | +0.21% | 400,466 |
| Sep 30, 2026 | $535.38 | $549.40 | $526.01 | $543.82 | +1.87% | 476,405 |
| Sep 29, 2026 | $532.65 | $545.27 | $529.69 | $533.85 | +0.28% | 460,059 |
| Sep 28, 2026 | $535.93 | $537.56 | $529.26 | $532.36 | -1.37% | 414,132 |
| Sep 25, 2026 | $544.78 | $544.93 | $537.08 | $539.73 | -0.82% | 260,420 |
| Sep 24, 2026 | $540.38 | $548.62 | $535.00 | $544.21 | -0.17% | 414,883 |
| Sep 23, 2026 | $547.54 | $555.64 | $542.21 | $545.15 | -0.93% | 538,372 |
| Sep 22, 2026 | $565.02 | $565.02 | $544.48 | $550.27 | -3.12% | 883,955 |
| Sep 21, 2026 | $570.44 | $573.51 | $565.00 | $568.02 | -0.04% | 363,533 |
| Sep 18, 2026 | $568.21 | $572.51 | $560.24 | $568.27 | +0.14% | 923,951 |
| Sep 17, 2026 | $579.00 | $584.97 | $565.70 | $567.45 | -0.45% | 343,576 |
| Sep 16, 2026 | $567.75 | $575.31 | $562.04 | $570.04 | +1.28% | 537,755 |
| Sep 15, 2026 | $559.69 | $567.48 | $550.75 | $562.85 | +2.11% | 459,353 |
| Sep 14, 2026 | $551.30 | $558.08 | $543.39 | $551.21 | -1.38% | 327,803 |
| Sep 11, 2026 | $568.52 | $571.00 | $557.12 | $558.90 | -0.15% | 292,612 |
| Sep 10, 2026 | $560.00 | $567.72 | $555.00 | $559.74 | -0.99% | 315,139 |
| Sep 9, 2026 | $568.33 | $570.92 | $562.10 | $565.34 | -1.29% | 354,317 |
| Sep 8, 2026 | $566.95 | $579.27 | $566.31 | $572.71 | +1.05% | 443,154 |
| Sep 4, 2026 | $568.91 | $576.09 | $561.87 | $566.75 | -0.35% | 249,802 |
| Sep 3, 2026 | $562.87 | $571.63 | $557.83 | $568.72 | +1.28% | 320,041 |
| Sep 2, 2026 | $573.93 | $578.81 | $558.02 | $561.53 | -2.85% | 389,286 |
| Sep 1, 2026 | $579.16 | $583.59 | $572.05 | $577.99 | -0.78% | 344,057 |
| Aug 31, 2026 | $592.42 | $593.39 | $576.73 | $582.53 | -2.32% | 660,306 |
| Aug 28, 2026 | $603.94 | $607.98 | $592.13 | $596.37 | -1.51% | 312,134 |
| Aug 27, 2026 | $623.86 | $623.86 | $604.42 | $605.49 | -2.26% | 283,486 |
| Aug 26, 2026 | $612.57 | $622.93 | $607.67 | $619.46 | +1.60% | 318,387 |
| Aug 25, 2026 | $624.19 | $625.61 | $605.91 | $609.71 | -0.86% | 506,016 |
| Aug 24, 2026 | $641.41 | $641.77 | $611.35 | $614.97 | -3.15% | 846,299 |
| Aug 21, 2026 | $656.44 | $658.47 | $633.57 | $634.99 | -2.05% | 652,388 |
| Aug 20, 2026 | $677.15 | $677.15 | $644.00 | $648.28 | -3.72% | 437,404 |
| Aug 19, 2026 | $701.73 | $704.78 | $668.84 | $673.34 | -3.21% | 508,610 |
| Aug 18, 2026 | $684.24 | $698.11 | $682.20 | $695.67 | -0.06% | 356,077 |
| Aug 17, 2026 | $699.39 | $702.31 | $692.94 | $696.07 | -0.46% | 284,160 |
| Aug 14, 2026 | $690.58 | $699.39 | $686.37 | $699.31 | +1.52% | 233,857 |
| Aug 13, 2026 | $723.88 | $723.88 | $683.87 | $688.83 | -4.82% | 311,519 |
| Aug 12, 2026 | $716.55 | $728.05 | $708.96 | $723.71 | +2.51% | 288,679 |
| Aug 11, 2026 | $713.48 | $724.87 | $702.33 | $705.96 | +1.67% | 351,955 |
| Aug 10, 2026 | $699.51 | $711.77 | $680.76 | $694.35 | +0.41% | 502,182 |
| Aug 7, 2026 | $715.78 | $727.14 | $686.79 | $691.52 | -3.15% | 358,912 |
| Aug 6, 2026 | $740.50 | $760.00 | $710.26 | $714.04 | -4.59% | 319,337 |
| Aug 5, 2026 | $764.00 | $770.18 | $746.11 | $748.41 | -1.18% | 208,523 |
| Aug 4, 2026 | $760.49 | $767.60 | $745.10 | $757.31 | +1.29% | 233,866 |
| Aug 3, 2026 | $716.68 | $748.87 | $716.68 | $747.67 | +3.27% | 201,642 |
| Jul 31, 2026 | $727.41 | $734.94 | $710.97 | $724.00 | +1.02% | 121,732 |
| Jul 30, 2026 | $697.56 | $718.31 | $683.53 | $716.66 | +5.48% | 214,754 |
| Jul 29, 2026 | $724.53 | $724.53 | $670.29 | $679.41 | -6.78% | 421,305 |
| Jul 28, 2026 | $739.30 | $739.30 | $710.81 | $728.80 | -2.02% | 211,860 |
| Jul 27, 2026 | $757.15 | $764.35 | $726.11 | $743.83 | -0.85% | 173,999 |
| Jul 24, 2026 | $750.16 | $759.65 | $741.31 | $750.19 | +0.02% | 171,323 |
| Jul 23, 2026 | $729.59 | $752.80 | $727.45 | $750.03 | +2.40% | 200,542 |
| Jul 22, 2026 | $716.67 | $739.42 | $716.24 | $732.48 | +1.44% | 178,209 |
| Jul 21, 2026 | $718.22 | $725.91 | $702.37 | $722.09 | +1.84% | 177,715 |
| Jul 20, 2026 | $717.52 | $731.01 | $706.70 | $709.02 | +0.17% | 235,302 |
| Jul 17, 2026 | $698.52 | $718.81 | $691.58 | $707.84 | -1.09% | 242,182 |
| Jul 16, 2026 | $741.77 | $755.83 | $710.01 | $715.64 | -4.79% | 350,935 |
| Jul 15, 2026 | $758.10 | $763.56 | $736.38 | $751.64 | -0.07% | 222,694 |
| Jul 14, 2026 | $749.00 | $759.67 | $744.79 | $752.17 | +1.64% | 146,389 |
| Jul 13, 2026 | $746.11 | $752.56 | $732.80 | $740.06 | -1.95% | 207,041 |
| Jul 10, 2026 | $757.40 | $767.90 | $741.05 | $754.76 | -0.65% | 121,291 |
| Jul 9, 2026 | $774.08 | $786.44 | $759.20 | $759.71 | -0.11% | 167,431 |
| Jul 8, 2026 | $758.53 | $768.39 | $747.10 | $760.57 | -0.78% | 241,916 |
| Jul 7, 2026 | $808.16 | $808.16 | $756.55 | $766.54 | -3.31% | 231,082 |
| Jul 6, 2026 | $764.38 | $793.88 | $764.38 | $792.77 | +4.28% | 273,430 |
| Jul 2, 2026 | $766.53 | $779.71 | $745.68 | $760.23 | +0.33% | 279,329 |
| Jul 1, 2026 | $752.76 | $767.85 | $738.90 | $757.76 | 0.00% | 229,176 |
| Jun 30, 2026 | $742.09 | $758.68 | $735.17 | $757.76 | +2.76% | 353,704 |
| Jun 29, 2026 | $747.92 | $760.00 | $730.40 | $737.39 | -1.32% | 327,811 |
| Jun 26, 2026 | $766.28 | $778.20 | $744.93 | $747.27 | -2.66% | 754,860 |
| Jun 25, 2026 | $771.14 | $785.68 | $765.01 | $767.73 | +0.63% | 218,920 |
| Jun 24, 2026 | $765.43 | $776.46 | $756.07 | $762.92 | -0.29% | 185,253 |
| Jun 23, 2026 | $768.16 | $784.50 | $757.28 | $765.13 | -2.38% | 257,586 |
| Jun 22, 2026 | $780.73 | $788.82 | $763.71 | $783.82 | +1.54% | 296,826 |
| Jun 18, 2026 | $792.12 | $800.00 | $771.93 | $771.93 | -0.69% | 1,053,879 |
| Jun 17, 2026 | $763.89 | $785.94 | $757.17 | $777.29 | +1.66% | 352,306 |
| Jun 16, 2026 | $769.89 | $779.70 | $759.44 | $764.61 | +0.26% | 239,636 |
| Jun 15, 2026 | $770.56 | $772.98 | $757.95 | $762.59 | +0.61% | 231,180 |
| Jun 12, 2026 | $766.75 | $768.65 | $753.51 | $758.00 | +0.10% | 201,408 |
| Jun 11, 2026 | $727.94 | $763.99 | $724.46 | $757.23 | +5.31% | 239,739 |
| Jun 10, 2026 | $733.71 | $739.65 | $713.82 | $719.02 | -1.98% | 317,837 |
| Jun 9, 2026 | $728.07 | $740.00 | $701.68 | $733.57 | +1.70% | 249,168 |
| Jun 8, 2026 | $740.55 | $741.23 | $715.00 | $721.33 | -1.61% | 258,804 |
| Jun 5, 2026 | $735.29 | $749.48 | $728.42 | $733.14 | -1.38% | 200,008 |
| Jun 4, 2026 | $729.38 | $751.50 | $725.00 | $743.43 | +1.30% | 206,956 |
| Jun 3, 2026 | $717.24 | $741.70 | $708.45 | $733.88 | +1.77% | 263,615 |
| Jun 2, 2026 | $720.18 | $733.37 | $716.21 | $721.12 | +0.16% | 246,396 |
| Jun 1, 2026 | $728.62 | $735.12 | $713.27 | $719.99 | -3.69% | 326,540 |
| May 29, 2026 | $743.99 | $753.24 | $732.35 | $747.61 | -0.02% | 883,440 |
| May 28, 2026 | $742.54 | $758.45 | $740.00 | $747.73 | +0.69% | 269,510 |
| May 27, 2026 | $752.91 | $755.87 | $735.01 | $742.59 | -1.08% | 280,306 |
| May 26, 2026 | $745.39 | $755.77 | $740.81 | $750.66 | +2.66% | 203,329 |
| May 22, 2026 | $734.27 | $738.22 | $722.76 | $731.24 | +0.60% | 191,216 |
| May 21, 2026 | $717.81 | $729.62 | $709.22 | $726.88 | +0.03% | 277,133 |
| May 20, 2026 | $718.37 | $734.80 | $709.01 | $726.65 | +3.08% | 236,875 |
| May 19, 2026 | $699.50 | $711.08 | $685.64 | $704.95 | -0.76% | 320,697 |
| May 18, 2026 | $715.15 | $724.57 | $702.00 | $710.34 | -0.33% | 263,096 |
| May 15, 2026 | $738.47 | $739.82 | $712.72 | $712.72 | -5.08% | 367,846 |
| May 14, 2026 | $760.00 | $760.72 | $742.80 | $750.84 | -0.02% | 194,305 |
| May 13, 2026 | $734.22 | $755.84 | $722.36 | $751.00 | +2.13% | 301,018 |
| May 12, 2026 | $722.12 | $742.42 | $715.00 | $735.34 | +0.93% | 269,981 |
| May 11, 2026 | $721.26 | $732.83 | $712.75 | $728.58 | -0.09% | 234,631 |
| May 8, 2026 | $735.30 | $739.93 | $720.41 | $729.20 | +0.66% | 234,032 |
| May 7, 2026 | $750.00 | $750.00 | $708.42 | $724.43 | -2.48% | 391,848 |
| May 6, 2026 | $745.00 | $749.00 | $734.27 | $742.89 | +1.91% | 277,397 |
| May 5, 2026 | $727.22 | $736.78 | $724.04 | $728.95 | +1.41% | 249,276 |
| May 4, 2026 | $713.14 | $723.70 | $710.19 | $718.82 | +0.80% | 175,482 |
| May 1, 2026 | $719.17 | $724.99 | $705.10 | $713.14 | -0.98% | 179,458 |
| Apr 30, 2026 | $702.10 | $723.57 | $696.81 | $720.20 | +3.44% | 190,157 |
| Apr 29, 2026 | $707.51 | $711.74 | $694.28 | $696.23 | -1.39% | 226,449 |
| Apr 28, 2026 | $709.62 | $715.15 | $697.00 | $706.07 | -1.55% | 232,712 |
| Apr 27, 2026 | $718.15 | $724.17 | $705.81 | $717.16 | -0.05% | 119,477 |
| Apr 24, 2026 | $722.55 | $730.96 | $714.80 | $717.53 | -1.10% | 109,952 |
| Apr 23, 2026 | $705.04 | $730.00 | $705.04 | $725.50 | +2.05% | 137,681 |
| Apr 22, 2026 | $729.72 | $730.05 | $700.94 | $710.93 | -1.19% | 223,130 |
| Apr 21, 2026 | $731.55 | $733.55 | $713.50 | $719.51 | -1.44% | 167,374 |
| Apr 20, 2026 | $735.00 | $738.37 | $725.97 | $730.01 | -0.77% | 194,717 |
| Apr 17, 2026 | $729.04 | $745.23 | $722.84 | $735.65 | +2.18% | 224,017 |
| Apr 16, 2026 | $734.36 | $734.75 | $712.12 | $719.99 | -1.63% | 390,813 |
| Apr 15, 2026 | $739.44 | $743.04 | $723.64 | $731.94 | -1.44% | 214,453 |
| Apr 14, 2026 | $740.00 | $748.14 | $730.92 | $742.61 | +1.17% | 295,444 |
| Apr 13, 2026 | $725.69 | $736.62 | $723.18 | $734.01 | +1.14% | 214,114 |
| Apr 10, 2026 | $732.09 | $732.09 | $712.37 | $725.71 | +0.44% | 188,034 |
| Apr 9, 2026 | $730.67 | $739.99 | $720.30 | $722.52 | -0.88% | 266,663 |
| Apr 8, 2026 | $732.87 | $737.55 | $719.33 | $728.96 | +4.15% | 376,325 |
| Apr 7, 2026 | $696.19 | $710.33 | $685.98 | $699.88 | +0.11% | 333,003 |
| Apr 6, 2026 | $697.49 | $702.02 | $690.45 | $699.12 | +0.61% | 330,659 |
| Apr 2, 2026 | $678.39 | $707.10 | $676.17 | $694.88 | -0.30% | 224,804 |
| Apr 1, 2026 | $693.75 | $712.00 | $692.38 | $696.99 | +2.33% | 406,188 |
| Mar 31, 2026 | $642.06 | $681.66 | $639.23 | $681.12 | +7.76% | 522,431 |
| Mar 30, 2026 | $667.99 | $670.68 | $625.65 | $632.06 | -4.75% | 276,716 |
| Mar 27, 2026 | $661.79 | $674.90 | $656.00 | $663.56 | -0.34% | 182,573 |
| Mar 26, 2026 | $690.72 | $701.06 | $663.76 | $665.81 | -5.19% | 220,269 |
| Mar 25, 2026 | $710.65 | $716.72 | $701.94 | $702.25 | +0.21% | 256,119 |
| Mar 24, 2026 | $683.56 | $704.23 | $676.39 | $700.81 | +1.78% | 317,753 |
| Mar 23, 2026 | $686.91 | $708.16 | $685.20 | $688.54 | +2.58% | 248,719 |
| Mar 20, 2026 | $681.21 | $695.26 | $660.00 | $671.19 | -2.95% | 664,602 |
| Mar 19, 2026 | $674.46 | $698.86 | $666.55 | $691.62 | +0.10% | 280,268 |
| Mar 18, 2026 | $681.29 | $702.50 | $674.58 | $690.94 | +1.67% | 267,871 |
| Mar 17, 2026 | $684.26 | $693.00 | $665.65 | $679.58 | -0.62% | 429,782 |
| Mar 16, 2026 | $665.86 | $686.49 | $665.16 | $683.84 | +4.24% | 352,177 |
| Mar 13, 2026 | $684.96 | $695.46 | $640.00 | $656.02 | -3.57% | 508,062 |
| Mar 12, 2026 | $679.23 | $690.17 | $665.36 | $680.29 | -1.77% | 292,193 |
| Mar 11, 2026 | $698.46 | $706.44 | $682.25 | $692.58 | -1.57% | 211,365 |
| Mar 10, 2026 | $703.94 | $716.01 | $700.13 | $703.61 | -0.40% | 251,056 |
| Mar 9, 2026 | $676.40 | $707.11 | $668.79 | $706.46 | +3.63% | 291,484 |
| Mar 6, 2026 | $664.00 | $685.66 | $660.00 | $681.69 | +0.44% | 261,022 |
| Mar 5, 2026 | $703.04 | $710.19 | $666.76 | $678.68 | -4.76% | 305,622 |
| Mar 4, 2026 | $705.50 | $713.86 | $694.71 | $712.59 | +1.51% | 282,743 |
| Mar 3, 2026 | $713.35 | $714.04 | $682.33 | $701.99 | -3.37% | 288,200 |
| Mar 2, 2026 | $716.21 | $730.12 | $703.50 | $726.48 | +3.73% | 361,091 |
| Feb 27, 2026 | $694.31 | $710.00 | $688.55 | $700.33 | -0.24% | 2,316,552 |
| Feb 26, 2026 | $701.45 | $702.40 | $677.30 | $701.99 | +0.47% | 207,708 |
| Feb 25, 2026 | $717.80 | $719.05 | $689.38 | $698.72 | -1.93% | 223,367 |
| Feb 24, 2026 | $694.65 | $715.37 | $690.01 | $712.45 | +1.89% | 219,982 |
| Feb 23, 2026 | $702.31 | $715.00 | $694.65 | $699.24 | -1.16% | 191,089 |
| Feb 20, 2026 | $698.56 | $714.95 | $696.73 | $707.45 | +0.70% | 243,588 |
| Feb 19, 2026 | $686.45 | $706.39 | $681.11 | $702.55 | +1.69% | 175,272 |
| Feb 18, 2026 | $690.70 | $706.17 | $681.10 | $690.86 | +0.42% | 196,551 |
| Feb 17, 2026 | $678.57 | $698.76 | $674.06 | $688.00 | +0.55% | 247,944 |
| Feb 13, 2026 | $680.70 | $693.61 | $670.99 | $684.22 | +1.96% | 300,566 |
| Feb 12, 2026 | $668.69 | $709.99 | $659.75 | $671.06 | +5.80% | 432,695 |
| Feb 11, 2026 | $655.00 | $665.71 | $633.25 | $634.25 | -1.74% | 363,973 |
| Feb 10, 2026 | $659.69 | $662.95 | $642.89 | $645.50 | -1.27% | 221,545 |
| Feb 9, 2026 | $649.76 | $667.32 | $645.00 | $653.82 | +0.69% | 261,058 |
| Feb 6, 2026 | $635.81 | $655.11 | $623.59 | $649.32 | +4.97% | 315,551 |
| Feb 5, 2026 | $616.58 | $633.19 | $606.95 | $618.60 | -1.01% | 308,511 |
| Feb 4, 2026 | $675.80 | $677.60 | $607.90 | $624.93 | -7.39% | 418,640 |
| Feb 3, 2026 | $677.62 | $683.09 | $658.49 | $674.79 | +1.63% | 252,415 |
| Feb 2, 2026 | $651.93 | $665.21 | $650.00 | $663.99 | +1.11% | 185,136 |
| Jan 30, 2026 | $654.98 | $670.44 | $653.19 | $656.69 | -1.09% | 216,133 |
| Jan 29, 2026 | $670.00 | $673.19 | $647.11 | $663.90 | -0.08% | 202,892 |
| Jan 28, 2026 | $659.77 | $665.64 | $643.43 | $664.46 | +0.65% | 182,525 |
| Jan 27, 2026 | $651.56 | $662.89 | $645.01 | $660.18 | +1.62% | 172,026 |
| Jan 26, 2026 | $649.50 | $655.44 | $645.48 | $649.68 | +0.09% | 173,143 |
| Jan 23, 2026 | $656.68 | $656.68 | $641.55 | $649.08 | -1.27% | 187,246 |
| Jan 22, 2026 | $667.82 | $667.82 | $643.00 | $657.42 | -0.73% | 261,247 |
| Jan 21, 2026 | $653.49 | $666.20 | $646.03 | $662.25 | +1.82% | 315,810 |
| Jan 20, 2026 | $655.10 | $666.78 | $647.76 | $650.43 | -2.02% | 215,795 |
| Jan 16, 2026 | $660.46 | $669.98 | $650.50 | $663.84 | +0.48% | 223,568 |
| Jan 15, 2026 | $641.96 | $662.99 | $641.00 | $660.66 | +3.77% | 270,067 |
| Jan 14, 2026 | $631.99 | $640.57 | $615.00 | $636.65 | +0.14% | 290,303 |
| Jan 13, 2026 | $630.00 | $639.77 | $627.03 | $635.74 | +1.78% | 302,763 |
| Jan 12, 2026 | $606.25 | $625.24 | $606.25 | $624.60 | +3.22% | 237,298 |
| Jan 9, 2026 | $589.54 | $607.83 | $588.23 | $605.10 | +3.86% | 196,168 |
| Jan 8, 2026 | $596.74 | $605.00 | $574.30 | $582.61 | -0.10% | 259,117 |
| Jan 7, 2026 | $593.99 | $597.88 | $582.42 | $583.18 | -1.69% | 181,133 |
| Jan 6, 2026 | $584.50 | $597.71 | $580.38 | $593.18 | +1.14% | 210,625 |
| Jan 5, 2026 | $578.84 | $598.93 | $578.84 | $586.49 | +2.47% | 215,177 |
| Jan 2, 2026 | $554.60 | $574.56 | $553.20 | $572.38 | +3.83% | 162,466 |
| Dec 31, 2025 | $559.68 | $560.40 | $550.59 | $551.27 | -1.31% | 119,097 |
| Dec 30, 2025 | $563.89 | $563.89 | $556.12 | $558.58 | -0.63% | 146,967 |
| Dec 29, 2025 | $562.06 | $568.00 | $560.07 | $562.13 | -0.71% | 158,068 |
| Dec 26, 2025 | $567.68 | $569.92 | $563.88 | $566.17 | -0.30% | 125,702 |
| Dec 24, 2025 | $570.00 | $571.15 | $557.10 | $567.89 | -0.29% | 100,018 |
| Dec 23, 2025 | $567.32 | $575.00 | $565.07 | $569.54 | +0.26% | 193,149 |
| Dec 22, 2025 | $561.40 | $569.99 | $554.06 | $568.06 | +2.37% | 226,993 |
| Dec 19, 2025 | $543.85 | $558.00 | $541.22 | $554.90 | +2.30% | 819,477 |
| Dec 18, 2025 | $542.45 | $548.62 | $530.90 | $542.44 | +1.66% | 231,967 |
| Dec 17, 2025 | $544.00 | $545.52 | $528.92 | $533.58 | -1.91% | 269,644 |
| Dec 16, 2025 | $544.03 | $546.80 | $532.76 | $543.95 | -0.62% | 222,923 |
| Dec 15, 2025 | $549.00 | $550.82 | $541.56 | $547.36 | +0.33% | 298,313 |
| Dec 12, 2025 | $562.05 | $572.21 | $544.02 | $545.56 | -4.17% | 324,556 |
| Dec 11, 2025 | $556.00 | $572.12 | $541.77 | $569.32 | +2.58% | 330,486 |
| Dec 10, 2025 | $539.04 | $561.74 | $535.27 | $555.01 | +2.96% | 280,189 |
| Dec 9, 2025 | $547.62 | $553.50 | $538.27 | $539.04 | -1.59% | 180,850 |
| Dec 8, 2025 | $547.99 | $551.27 | $540.56 | $547.76 | +0.58% | 166,689 |
| Dec 5, 2025 | $550.22 | $553.63 | $535.00 | $544.60 | -0.99% | 243,747 |
| Dec 4, 2025 | $535.55 | $556.87 | $535.55 | $550.03 | +2.64% | 217,424 |
| Dec 3, 2025 | $546.51 | $547.38 | $528.92 | $535.89 | -2.10% | 317,905 |
| Dec 2, 2025 | $551.63 | $552.63 | $542.77 | $547.36 | +0.24% | 198,504 |
| Dec 1, 2025 | $557.83 | $560.41 | $544.63 | $546.05 | -3.23% | 229,333 |
| Nov 28, 2025 | $566.03 | $567.13 | $557.56 | $564.29 | +0.24% | 138,990 |
| Nov 26, 2025 | $560.00 | $574.10 | $557.62 | $562.96 | +1.38% | 290,556 |
| Nov 25, 2025 | $546.97 | $556.49 | $538.00 | $555.28 | +1.63% | 178,866 |
| Nov 24, 2025 | $537.50 | $547.53 | $534.74 | $546.35 | +1.93% | 222,412 |
| Nov 21, 2025 | $534.59 | $539.74 | $521.66 | $536.00 | +0.04% | 233,000 |
| Nov 20, 2025 | $561.45 | $575.33 | $531.39 | $535.80 | -2.22% | 240,635 |
| Nov 19, 2025 | $539.91 | $550.05 | $536.15 | $547.95 | +2.08% | 199,767 |
| Nov 18, 2025 | $539.95 | $543.58 | $530.28 | $536.81 | -1.27% | 216,157 |
| Nov 17, 2025 | $553.13 | $559.57 | $539.67 | $543.73 | -1.42% | 241,614 |
| Nov 14, 2025 | $535.73 | $554.27 | $525.15 | $551.56 | +0.99% | 375,600 |
| Nov 13, 2025 | $575.75 | $575.75 | $540.82 | $546.16 | -5.45% | 479,799 |
| Nov 12, 2025 | $575.94 | $582.00 | $572.32 | $577.65 | +0.43% | 162,519 |
| Nov 11, 2025 | $584.68 | $584.68 | $572.75 | $575.18 | -2.25% | 171,648 |
| Nov 10, 2025 | $589.18 | $596.20 | $583.91 | $588.42 | +1.70% | 194,279 |
| Nov 7, 2025 | $569.49 | $581.48 | $556.22 | $578.59 | +0.46% | 253,487 |
| Nov 6, 2025 | $563.04 | $589.05 | $558.33 | $575.95 | -1.57% | 378,067 |
| Nov 5, 2025 | $581.66 | $596.01 | $570.00 | $585.12 | -0.15% | 444,402 |
| Nov 4, 2025 | $585.67 | $596.12 | $574.88 | $586.02 | -2.62% | 278,657 |
| Nov 3, 2025 | $599.46 | $602.49 | $587.89 | $601.78 | +1.02% | 303,293 |
| Oct 31, 2025 | $598.29 | $602.44 | $590.83 | $595.73 | -0.30% | 280,473 |
| Oct 30, 2025 | $595.26 | $612.28 | $595.26 | $597.51 | -0.68% | 282,352 |
| Oct 29, 2025 | $587.00 | $604.47 | $585.43 | $601.63 | +2.24% | 366,491 |
| Oct 28, 2025 | $595.00 | $601.27 | $579.74 | $588.43 | +2.65% | 438,143 |
| Oct 27, 2025 | $575.00 | $581.99 | $571.59 | $573.23 | +0.43% | 210,477 |
| Oct 24, 2025 | $560.00 | $572.40 | $560.00 | $570.80 | +2.13% | 180,802 |
| Oct 23, 2025 | $535.16 | $563.28 | $535.16 | $558.88 | +4.19% | 225,689 |
| Oct 22, 2025 | $555.76 | $556.10 | $531.00 | $536.42 | -3.01% | 323,713 |
| Oct 21, 2025 | $559.41 | $564.58 | $551.84 | $553.08 | -1.45% | 223,521 |
| Oct 20, 2025 | $553.33 | $563.81 | $547.81 | $561.23 | – | 165,164 |
Seasonality
CW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.3% | -2.2% | 2.3% | 2.4% | 1.2% | 3.4% | 1.2% | 1.1% | 1.4% | 6.6% | -0.5% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 19.1% | 6.6% | -2.7% | 5.7% | 3.8% | 1.4% | -4.5% | -19.5% | -6.6% | -12.5% | ||
| 2025 | -2.2% | -7.3% | -1.3% | 8.7% | 27.6% | 11.1% | 0.3% | -2.5% | 13.6% | 9.7% | -5.2% | -2.3% |
| 2024 | -0.1% | 6.2% | 8.4% | -1.0% | 11.6% | -4.1% | 8.8% | 7.2% | 4.1% | 4.9% | 8.4% | -5.0% |
| 2023 | -0.7% | 5.4% | 1.0% | -3.6% | -6.9% | 16.3% | 4.2% | 8.7% | -5.8% | 1.6% | 7.7% | 4.2% |
| 2022 | -4.2% | 11.1% | 1.9% | -4.8% | -0.7% | -6.9% | 8.6% | 2.6% | -5.3% | 20.6% | 5.4% | -5.5% |
| 2021 | -10.8% | 6.5% | 7.5% | 7.8% | -2.0% | -5.1% | -0.4% | 2.9% | 3.8% | 1.2% | -1.3% | 10.2% |
| 2020 | 3.2% | -17.5% | -22.8% | 12.2% | -3.2% | -10.8% | -0.2% | 14.8% | -8.7% | -9.5% | 36.8% | 0.9% |
| 2019 | 11.2% | 8.6% | -7.9% | 0.5% | -2.2% | 14.2% | -0.2% | -3.4% | 5.5% | 4.7% | 1.6% | 2.6% |
| 2018 | 7.2% | 3.3% | 0.2% | -5.2% | -0.6% | -6.4% | 11.8% | 0.7% | 2.6% | -20.3% | 1.0% | -7.5% |
| 2017 | -0.3% | -0.2% | -6.6% | 2.4% | -3.7% | 2.1% | 5.1% | 0.4% | 8.0% | 13.3% | 5.2% | -1.9% |