Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
30.26
+5.55 (22.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.0031.3128.2730.2630.2622.46%3,391,172
Dec 19, 202424.6025.4524.1524.7124.710.73%643,839
Dec 18, 202425.3725.9624.2024.5324.53-2.97%587,600
Dec 17, 202425.2126.0024.8925.2825.28-1.25%256,100
Dec 16, 202424.6025.6524.0825.6025.603.94%341,832
Dec 13, 202425.0625.0623.9724.6324.63-1.72%375,341
Dec 12, 202425.3926.1624.8625.0625.06-3.24%372,627
Dec 11, 202427.0827.0825.8725.9025.90-4.53%354,200
Dec 10, 202426.9727.9926.2927.1327.130.41%292,500
Dec 9, 202427.0028.0426.7827.0227.020.67%265,000
Dec 6, 202427.3827.3826.5826.8426.84-0.67%156,600
Dec 5, 202427.1227.4926.4027.0227.02-0.55%273,800
Dec 4, 202426.8827.7326.6027.1727.170.85%292,408
Dec 3, 202426.9827.4526.6126.9426.94-0.81%296,924
Dec 2, 202427.1027.8326.9127.1627.160.15%244,222
Nov 29, 202427.4027.5927.0727.1227.12-0.99%145,200
Nov 27, 202427.3628.2827.0227.3927.391.33%212,104
Nov 26, 202427.3127.5226.6627.0327.03-2.14%251,701
Nov 25, 202427.0528.0827.0327.6227.623.10%343,200
Nov 22, 202426.4627.1626.2326.7926.790.30%200,600
Nov 21, 202426.0927.1826.0126.7126.712.61%346,629
Nov 20, 202424.8426.0524.6326.0326.034.29%290,230
Nov 19, 202424.4725.0924.2524.9624.960.60%280,200
Nov 18, 202424.9124.9124.1724.8124.81-0.52%403,436
Nov 15, 202425.4225.4224.4924.9424.94-1.73%491,877
Nov 14, 202425.8125.9725.1025.3825.38-1.48%299,443
Nov 13, 202426.4226.4225.5325.7625.76-2.65%334,100
Nov 12, 202426.8826.9326.0026.4626.46-2.04%335,327
Nov 11, 202427.4827.9826.8327.0127.01-0.41%387,700
Nov 8, 202428.0728.3326.7927.1227.12-3.90%538,900
Nov 7, 202428.8629.3427.9828.2228.22-2.82%485,900
Nov 6, 202429.5230.0428.0629.0429.043.64%670,600
Nov 5, 202427.4029.2427.0728.0228.0211.10%1,191,100
Nov 4, 202426.0327.1824.8225.2225.22-2.55%868,618
Nov 1, 202425.4828.2325.3925.8825.882.74%4,138,018
Oct 31, 202426.1026.1024.5125.1925.19-3.49%721,111
Oct 30, 202425.6526.4825.5526.1026.10-1.62%906,600
Oct 29, 202426.5526.8026.3126.5326.53-1.19%254,300
Oct 28, 202427.1828.0626.8126.8526.85-1.21%193,552
Oct 25, 202427.7128.0027.1727.1827.18-1.31%113,300
Oct 24, 202427.4227.7727.1827.5427.540.77%208,400
Oct 23, 202427.6127.7526.8827.3327.33-1.51%232,700
Oct 22, 202428.1728.4227.7127.7527.75-1.53%194,400
Oct 21, 202428.6628.8528.0628.1828.18-2.29%248,500
Oct 18, 202428.8729.5328.0128.8428.843.63%274,222
Oct 17, 202427.8728.0427.1427.8327.83-0.57%258,101
Oct 16, 202428.5128.9327.9127.9927.99-0.82%153,900
Oct 15, 202428.0629.1327.7628.2228.220.36%255,949
Oct 14, 202427.8928.3827.6528.1228.121.30%180,600
Oct 11, 202427.2527.9527.1727.7627.762.36%225,319
Oct 10, 202426.7627.1626.4327.1227.121.01%182,000
Oct 9, 202426.8327.2226.5026.8526.85-0.37%181,800
Oct 8, 202426.1827.1725.8526.9526.952.94%262,900
Oct 7, 202426.2526.2725.5026.1826.18-0.65%198,500
Oct 4, 202426.0526.5625.8226.3526.352.61%253,016
Oct 3, 202426.7327.0725.6525.6825.68-3.93%285,805
Oct 2, 202427.8228.0426.6226.7326.73-4.19%338,000
Oct 1, 202428.5428.8427.8427.9027.90-2.24%250,600
Sep 30, 202428.2728.7927.9928.5428.540.07%517,136
Sep 27, 202429.1129.6228.1728.5228.52-0.38%226,309
Sep 26, 202428.6429.1728.3928.6328.630.81%227,400
Sep 25, 202429.8829.8828.2528.4028.40-4.70%410,014
Sep 24, 202429.6530.4929.5429.8029.801.05%322,608
Sep 23, 202430.3130.5028.9029.4929.49-3.85%468,100
Sep 20, 202429.5031.1529.3930.6730.673.06%1,547,100
Sep 19, 202430.3830.7929.2929.7629.760.17%306,300
Sep 18, 202429.6030.7829.4229.7129.710.71%194,300
Sep 17, 202429.9430.5029.3829.5029.50-0.94%163,615
Sep 16, 202429.6730.3329.3129.7829.780.95%159,900
Sep 13, 202429.1630.1328.9929.5029.502.40%230,420
Sep 12, 202428.1229.6427.6928.8128.812.93%365,300
Sep 11, 202428.9229.1327.8227.9927.99-3.75%283,500
Sep 10, 202430.1030.1028.8829.0829.08-3.77%294,100
Sep 9, 202430.5831.1430.2230.2230.22-1.11%271,914
Sep 6, 202430.3031.4730.0030.5630.560.76%307,241
Sep 5, 202431.0231.1329.3930.3330.33-2.35%381,900
Sep 4, 202432.5632.7631.0531.0631.06-5.28%173,700
Sep 3, 202433.2633.7932.6132.7932.79-1.44%246,400
Aug 30, 202433.6833.7133.0833.2733.27-0.98%175,526
Aug 29, 202433.0834.0532.8833.6033.602.60%138,808
Aug 28, 202432.8133.1432.2132.7532.75-0.79%334,618
Aug 27, 202433.4933.6033.0033.0133.01-1.46%93,700
Aug 26, 202434.5935.0333.3733.5033.50-2.50%188,181
Aug 23, 202433.1935.3833.1934.3634.363.37%260,348
Aug 22, 202432.6433.4332.4233.2433.242.21%285,400
Aug 21, 202432.1432.6031.4232.5232.522.10%268,700
Aug 20, 202431.8332.0031.0131.8531.85-0.22%255,447
Aug 19, 202432.9733.1531.3031.9231.92-3.21%404,038
Aug 16, 202432.0033.5431.9532.9832.982.77%489,206
Aug 15, 202431.0632.6930.9432.0932.095.18%263,233
Aug 14, 202431.3331.7930.1530.5130.51-2.02%556,900
Aug 13, 202432.2032.2230.3031.1431.14-3.29%658,900
Aug 12, 202432.4033.8131.8832.2032.20-1.23%588,331
Aug 9, 202434.9334.9332.1732.6032.60-7.41%538,940
Aug 8, 202438.6838.6834.7735.2135.21-7.73%521,000
Aug 7, 202445.5648.5637.5138.1638.16-20.91%630,301
Aug 6, 202449.7849.9247.9948.2548.25-3.07%208,320
Aug 5, 202450.4950.5148.9049.7849.78-5.00%174,015
Aug 2, 202452.3453.1251.6652.4052.40-2.60%189,512
Aug 1, 202455.6155.7453.5753.8053.80-3.01%185,625