Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
27.30
-1.55 (-5.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202527.7428.9427.7428.8528.853.22%311,436
Feb 19, 202527.4828.5727.3627.9527.950.11%202,744
Feb 18, 202526.8028.1126.5027.9227.924.77%332,721
Feb 14, 202526.5526.9725.3826.6526.65-8.36%876,873
Feb 13, 202528.9629.4228.7029.0829.081.39%561,953
Feb 12, 202529.0629.5828.3128.6828.68-3.08%390,358
Feb 11, 202530.6130.8329.3829.5929.59-4.24%300,355
Feb 10, 202531.3131.3130.6630.9030.90-0.19%146,881
Feb 7, 202531.6531.7130.8730.9630.96-2.73%129,539
Feb 6, 202531.9932.5531.7331.8331.830.44%178,817
Feb 5, 202530.7931.7630.6031.6931.693.56%226,682
Feb 4, 202530.6331.0030.2230.6030.60-0.84%231,969
Feb 3, 202531.4331.9730.8630.8630.86-4.01%280,230
Jan 31, 202532.4633.2732.0232.1532.15-0.68%207,201
Jan 30, 202532.6433.0032.1332.3732.37-0.40%197,655
Jan 29, 202532.2233.5732.1032.5032.500.49%311,806
Jan 28, 202532.5232.8231.8632.3432.34-1.19%283,735
Jan 27, 202530.7532.8330.7532.7332.734.47%289,106
Jan 24, 202530.8931.4530.6831.3331.331.46%205,606
Jan 23, 202530.7331.3130.5730.8830.880.42%174,720
Jan 22, 202531.0831.2630.5430.7530.75-0.74%274,614
Jan 21, 202531.1231.4030.5230.9830.982.45%290,849
Jan 17, 202530.0730.7729.9330.2430.241.65%394,658
Jan 16, 202529.1929.9928.9529.7529.750.92%211,411
Jan 15, 202529.1729.9728.9129.4829.483.44%586,915
Jan 14, 202529.1329.8128.1128.5028.50-1.35%265,229
Jan 13, 202528.5629.2828.3028.8928.890.17%235,036
Jan 10, 202528.6729.2328.2528.8428.84-1.40%331,439
Jan 8, 202528.3029.9027.9429.2529.252.31%460,088
Jan 7, 202529.3529.9728.2628.5928.59-2.42%532,906
Jan 6, 202529.7430.7129.3029.3029.30-0.68%379,075
Jan 3, 202529.5829.9528.7629.5029.50-0.03%374,243
Jan 2, 202530.0330.2329.0629.5129.51-0.87%266,995
Dec 31, 202429.6130.2129.3329.7729.771.43%365,228
Dec 30, 202430.3630.5729.2429.3529.35-3.36%245,864
Dec 27, 202431.2031.5330.0030.3730.37-4.97%373,535
Dec 26, 202432.2832.3931.5931.9631.96-2.14%293,655
Dec 24, 202430.5532.8430.4032.6632.667.82%479,272
Dec 23, 202430.2730.9029.2530.2930.290.10%575,264
Dec 20, 202430.0031.3128.2730.2630.2622.46%3,504,092
Dec 19, 202424.6025.4524.1524.7124.710.73%643,839
Dec 18, 202425.3725.9624.2024.5324.53-2.97%587,596
Dec 17, 202425.2126.0024.8925.2825.28-1.25%256,057
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%354,195
Dec 10, 202426.9727.9926.2927.1327.130.41%292,451
Dec 9, 202427.0028.0426.7827.0227.020.67%264,958
Dec 6, 202427.3827.3826.5826.8426.84-0.67%156,552
Dec 5, 202427.1227.4926.4027.0227.02-0.55%273,770
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%145,199
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%343,182
Nov 22, 202426.4627.1626.2326.7926.790.30%200,566
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%280,192
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%334,085
Nov 12, 202426.8826.9326.0026.4626.46-2.04%335,327
Nov 11, 202427.4827.9826.8327.0127.01-0.41%387,677
Nov 8, 202428.0728.3326.7927.1227.12-3.90%538,850
Nov 7, 202428.8629.3427.9828.2228.22-2.82%485,889
Nov 6, 202429.5230.0428.0629.0429.043.64%670,597
Nov 5, 202427.4029.2427.0728.0228.0211.10%1,191,081
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%906,571
Oct 29, 202426.5526.8026.3126.5326.53-1.19%254,257
Oct 28, 202427.1828.0626.8126.8526.85-1.21%193,552
Oct 25, 202427.7128.0027.1727.1827.18-1.31%113,298
Oct 24, 202427.4227.7727.1827.5427.540.77%208,368
Oct 23, 202427.6127.7526.8827.3327.33-1.51%232,667
Oct 22, 202428.1728.4227.7127.7527.75-1.53%194,396
Oct 21, 202428.6628.8528.0628.1828.18-2.29%248,481
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%153,882
Oct 15, 202428.0629.1327.7628.2228.220.36%255,949
Oct 14, 202427.8928.3827.6528.1228.121.30%180,586
Oct 11, 202427.2527.9527.1727.7627.762.36%225,319
Oct 10, 202426.7627.1626.4327.1227.121.01%181,952
Oct 9, 202426.8327.2226.5026.8526.85-0.37%181,758
Oct 8, 202426.1827.1725.8526.9526.952.94%262,880
Oct 7, 202426.2526.2725.5026.1826.18-0.65%198,498
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%337,967
Oct 1, 202428.5428.8427.8427.9027.90-2.24%250,596
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%227,372