Home

CSW Industrials, Inc. - Common Stock (CSWI)

303.04
+7.13 (2.41%)
NASDAQ · Last Trade: Apr 2nd, 8:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025290.74304.40290.74303.0477,510303.04
4/01/2025289.10296.15288.44295.9176,810295.91
3/31/2025286.91295.40282.23291.52164,479291.52
3/28/2025295.90295.90286.75290.1953,884290.19
3/27/2025298.20299.90294.82296.0895,565296.08
3/26/2025307.43314.79298.62299.76101,799299.76
3/25/2025304.85308.56294.27306.80120,372306.80
3/24/2025297.18302.55296.66302.13119,767302.13
3/21/2025290.77293.23283.78292.79453,570292.79
3/20/2025287.65294.62286.40292.66143,580292.66
3/19/2025285.01293.19283.59291.44143,798291.44
3/18/2025293.82293.82284.07286.11165,420286.11
3/17/2025289.57294.42289.09292.84153,482292.84
3/14/2025285.81291.45285.73291.01152,465291.01
3/13/2025291.18291.18283.57283.7797,923283.77
3/12/2025296.72299.15289.10291.40117,355291.40
3/11/2025293.38298.43290.21294.16110,547294.16
3/10/2025298.21301.96287.98292.48124,265292.48
3/07/2025299.05302.00292.09301.4572,140301.45
3/06/2025302.57302.57295.85300.1389,298300.13
3/05/2025303.39306.59302.43304.26142,715304.26
3/04/2025301.68307.69293.05301.81165,443301.81
3/03/2025308.25308.95302.37304.02216,958304.02
2/28/2025298.47306.66298.14306.09174,427306.09
2/27/2025305.27308.19296.76297.96144,522297.96
2/26/2025305.18309.44304.56305.27101,087305.27
2/25/2025299.57306.55299.57303.43114,172303.43
2/24/2025303.92305.00298.76299.38141,410299.38
2/21/2025314.47315.19300.82302.1687,208302.16
2/20/2025313.66313.66306.00310.37112,954310.37
2/19/2025316.14317.64312.28314.4593,716314.45
2/18/2025317.81323.55316.37319.4859,980319.48
2/14/2025317.41321.27315.20318.12108,020318.12
2/13/2025315.04318.10308.67317.41102,582317.41
2/12/2025318.57323.80313.80314.75153,495314.75
2/11/2025322.81325.05320.07324.3693,950324.36
2/10/2025327.47330.30324.00326.80135,987326.80
2/07/2025325.94327.85320.07325.19130,814325.19
2/06/2025326.29328.93322.71328.0587,851328.05
2/05/2025322.61329.15321.90325.05119,119325.05
2/04/2025321.50324.48318.76319.8586,330319.85
2/03/2025321.78326.81317.68322.32171,963322.32
1/31/2025324.68331.32316.57329.81243,635329.81
1/30/2025330.23339.99322.94328.10183,719327.86
1/29/2025354.25356.63343.95345.37169,265345.12
1/28/2025352.58359.32347.63357.51118,462357.25
1/27/2025361.01361.01346.97351.51177,340351.25
1/24/2025381.23382.40365.32367.00193,384366.73
1/23/2025389.11389.11379.63380.9982,836380.71
1/22/2025395.15396.30387.72388.9572,783388.67
1/21/2025395.31401.02395.31396.8690,313396.57
1/17/2025390.32393.35386.84390.21125,304389.93
1/16/2025380.80386.08378.40385.3478,846385.06
1/15/2025379.83381.42374.65380.4192,413380.13
1/14/2025366.59373.48361.57371.31181,748371.04
1/13/2025356.00366.27353.83365.84133,243365.57
1/10/2025353.41363.71353.41362.10107,433361.83
1/08/2025356.48361.49352.34360.8492,598360.58
1/07/2025357.86359.69348.34357.27110,733357.01
1/06/2025358.07361.83355.58356.4261,100356.16
1/03/2025353.80358.62352.17358.1152,236357.85