Home

CSW Industrials, Inc. - Common Stock (CSWI)

312.48
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CSW Industrials, Inc. - Common Stock (CSWI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025312.76315.51307.64312.4893,398312.48
4/29/2025308.61318.34308.61315.9383,591315.93
4/28/2025310.43315.99307.85311.4855,652311.48
4/25/2025310.27315.27308.54312.0957,488312.09
4/24/2025305.15315.60298.84314.3091,013314.03
4/23/2025307.21314.34302.26304.2199,684303.95
4/22/2025296.09302.93296.09298.87102,893298.61
4/21/2025295.00295.00286.85291.1893,442290.93
4/17/2025294.69299.37293.60298.4368,468298.17
4/16/2025295.25298.13290.00295.36128,081295.11
4/15/2025296.21300.79294.59297.68106,180297.42
4/14/2025303.21305.57296.00299.08121,417298.82
4/11/2025284.46301.62281.22300.61144,092300.35
4/10/2025279.29283.59271.63282.00185,399281.76
4/09/2025253.74290.08250.15288.11212,970287.86
4/08/2025267.82273.48250.04254.71189,946254.49
4/07/2025255.50273.47249.84264.08157,001263.85
4/04/2025257.11266.14250.01263.79205,150263.56
4/03/2025287.08288.96269.49270.23206,603270.00
4/02/2025290.74304.40290.74303.0477,510302.78
4/01/2025289.10296.15288.44295.9176,810295.66
3/31/2025286.91295.40282.23291.52164,479291.27
3/28/2025295.90295.90286.75290.1953,884289.94
3/27/2025298.20299.90294.82296.0895,565295.83
3/26/2025307.43314.79298.62299.76101,800299.50
3/25/2025304.85308.56294.27306.80120,372306.54
3/24/2025297.18302.49296.66302.13119,767301.87
3/21/2025290.77293.23283.78292.79453,570292.54
3/20/2025287.65294.62286.40292.66143,580292.41
3/19/2025285.01293.19283.59291.44143,798291.19
3/18/2025293.82293.82284.07286.11165,420285.86
3/17/2025289.57294.42289.09292.84153,482292.59
3/14/2025285.81291.45285.73291.01152,465290.76
3/13/2025291.18291.18283.57283.7797,923283.53
3/12/2025296.72299.15289.10291.40117,355291.15
3/11/2025293.38298.43290.21294.16110,547293.91
3/10/2025298.21301.96287.98292.48124,265292.23
3/07/2025299.05302.00292.09301.4572,140301.19
3/06/2025302.57302.57295.85300.1389,298299.87
3/05/2025303.39306.59302.43304.26142,715304.00
3/04/2025301.68307.69293.05301.81165,443301.55
3/03/2025308.25308.95302.37304.02216,958303.76
2/28/2025298.47306.66298.14306.09174,427305.83
2/27/2025305.27308.19296.76297.96144,522297.70
2/26/2025305.18309.44304.56305.27101,087305.01
2/25/2025299.57306.55299.57303.43114,172303.17
2/24/2025303.92305.00298.76299.38141,410299.12
2/21/2025314.47315.19300.82302.1687,208301.90
2/20/2025313.66313.66306.00310.37112,954310.10
2/19/2025316.14317.64312.28314.4593,716314.18
2/18/2025317.81323.55316.37319.4859,980319.21
2/14/2025317.41321.27315.20318.12108,020317.85
2/13/2025315.04318.10308.67317.41102,582317.14
2/12/2025318.57323.80313.80314.75153,495314.48
2/11/2025322.81325.05320.07324.3693,950324.08
2/10/2025327.47330.30324.00326.80135,987326.52
2/07/2025325.94327.85320.07325.19130,814324.91
2/06/2025326.29328.93322.71328.0587,851327.77
2/05/2025322.61329.15321.90325.05119,119324.77
2/04/2025321.50324.48318.76319.8586,330319.57
2/03/2025321.78326.81317.68322.32171,963322.04