Skip to main content
logo
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
17.99
-0.04 (-0.22%)
At close: Dec 26, 2025, 4:00 PM EST
17.95
-0.04 (-0.22%)
After-hours: Dec 26, 2025, 7:00 PM EST

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.0018.0717.7317.9917.99-0.22%150,512
Dec 24, 202518.0018.0917.9018.0318.030.56%50,168
Dec 23, 202517.8918.0417.4817.9317.93-0.06%136,010
Dec 22, 202518.4318.5417.6617.9417.94-3.29%186,360
Dec 19, 202518.7518.7518.3218.5518.55-0.70%468,675
Dec 18, 202518.4019.0718.0918.6818.68-0.48%186,505
Dec 17, 202517.9818.8317.8718.7718.774.45%266,395
Dec 16, 202517.6518.0217.4917.9717.971.93%176,410
Dec 15, 202518.0118.0117.5217.6317.63-1.51%228,518
Dec 12, 202518.2418.2917.8417.9017.90-1.10%95,980
Dec 11, 202518.3118.7018.0618.1018.10-0.28%186,648
Dec 10, 202517.5718.2917.4718.1518.152.43%167,046
Dec 9, 202517.6818.1317.6417.7217.720.11%125,191
Dec 8, 202518.0118.0117.6317.7017.70-1.50%147,514
Dec 5, 202517.7118.0517.5017.9717.972.04%134,665
Dec 4, 202518.1418.2517.5717.6117.61-3.03%163,686
Dec 3, 202517.7818.2017.5418.1618.162.02%127,787
Dec 2, 202517.7718.1517.3917.8017.80-0.22%141,723
Dec 1, 202517.9618.1617.7817.8417.84-1.92%115,390
Nov 28, 202518.2918.3118.0118.1918.190.33%75,481
Nov 26, 202517.7018.3717.7018.1318.132.03%183,129
Nov 25, 202517.1517.7716.8217.7717.774.90%220,413
Nov 24, 202517.1217.2016.4416.9416.94-1.91%348,607
Nov 21, 202516.7017.6116.5517.2717.274.04%442,494
Nov 20, 202517.0517.4716.5516.6016.60-2.81%175,767
Nov 19, 202517.7017.7716.9417.0817.08-3.34%134,595
Nov 18, 202518.1318.1317.5717.6717.67-3.02%156,662
Nov 17, 202518.4018.8417.8718.2218.22-0.27%186,908
Nov 14, 202518.4418.4417.9218.2718.27-1.51%98,595
Nov 13, 202518.4618.8518.2518.5518.550.49%135,889
Nov 12, 202518.3918.7218.2418.4618.460.98%96,115
Nov 11, 202518.0018.3817.9318.2818.282.29%170,880
Nov 10, 202518.2018.6017.6817.8717.87-1.16%158,322
Nov 7, 202518.2818.5017.7218.0818.08-1.63%181,085
Nov 6, 202518.4018.7218.3018.3818.38-0.70%156,876
Nov 5, 202518.4518.5518.1218.5118.511.65%128,276
Nov 4, 202517.9718.2717.7718.2118.210.55%197,894
Nov 3, 202517.4818.1717.2218.1118.112.61%356,329
Oct 31, 202517.6017.8017.2517.6517.650.34%260,982
Oct 30, 202517.3417.8116.8017.5917.59-0.40%381,180
Oct 29, 202519.0019.1616.5317.6617.66-8.54%701,016
Oct 28, 202519.4119.9919.1619.3119.31-0.41%282,271
Oct 27, 202519.9120.1919.3619.3919.39-2.71%189,985
Oct 24, 202520.1920.2819.6419.9319.93-0.15%146,143
Oct 23, 202519.5020.0919.1519.9619.962.04%331,036
Oct 22, 202519.9120.2819.5219.5619.56-1.06%168,481
Oct 21, 202519.7419.8419.5019.7719.770.66%145,672
Oct 20, 202519.0020.0019.0019.6419.643.75%248,943
Oct 17, 202519.1619.3618.7018.9318.93-1.35%155,905
Oct 16, 202519.0119.8019.0119.1919.191.05%197,194