Skip to main content
logo
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
14.54
-0.18 (-1.22%)
At close: Mar 9, 2026, 4:00 PM EDT
14.54
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4514.5514.0314.32--2.72%179,244
Mar 6, 202614.5614.7614.2814.7214.72-0.41%144,303
Mar 5, 202614.7715.0514.6414.7814.78-0.54%154,055
Mar 4, 202614.6115.0714.3914.8614.861.36%105,940
Mar 3, 202614.6614.8014.2814.6614.66-2.53%220,528
Mar 2, 202614.6415.0714.5315.0415.040.33%158,242
Feb 27, 202614.5115.0314.3414.9914.991.77%300,841
Feb 26, 202614.2514.8014.0714.7314.733.51%316,886
Feb 25, 202614.3214.6013.8414.2314.23-1.04%288,301
Feb 24, 202614.5414.6013.8414.3814.38-0.07%353,532
Feb 23, 202615.1015.4614.3614.3914.39-5.76%396,887
Feb 20, 202615.3215.5015.0515.2715.27-0.59%416,252
Feb 19, 202616.1816.8015.1615.3615.36-9.33%625,557
Feb 18, 202616.5017.1216.5016.9416.942.29%265,110
Feb 17, 202617.4017.4316.5216.5616.56-5.86%179,873
Feb 13, 202617.2217.9416.9617.5917.592.15%206,123
Feb 12, 202617.4517.5916.9417.2217.22-1.43%199,192
Feb 11, 202618.3018.6117.4517.4717.47-4.80%263,769
Feb 10, 202617.9319.0917.9318.3518.353.38%275,036
Feb 9, 202617.8917.8917.3317.7517.75-0.22%166,861
Feb 6, 202617.6418.0117.2817.7917.792.36%189,423
Feb 5, 202617.5817.5917.0517.3817.38-2.14%220,333
Feb 4, 202616.8218.0016.8217.7617.766.54%352,410
Feb 3, 202617.2017.6716.4716.6716.67-3.97%227,006
Feb 2, 202616.6917.6616.5417.3617.363.21%289,745
Jan 30, 202616.7816.9216.6316.8216.82-2.10%194,836
Jan 29, 202617.5817.5816.5717.1817.18-0.92%177,793
Jan 28, 202617.3117.6817.2017.3417.34-224,241
Jan 27, 202617.9718.0517.3417.3417.34-2.47%112,061
Jan 26, 202618.6318.6317.7717.7817.78-3.47%131,412
Jan 23, 202618.1618.4518.0118.4218.420.77%141,156
Jan 22, 202618.4918.7218.0718.2818.28-181,823
Jan 21, 202618.0518.3917.6918.2818.280.72%266,645
Jan 20, 202619.0919.6518.0818.1518.15-9.66%417,527
Jan 16, 202620.4420.4420.0420.0920.09-2.19%94,357
Jan 15, 202620.4220.6820.2820.5420.541.03%116,487
Jan 14, 202620.5120.8020.1920.3320.33-0.88%119,151
Jan 13, 202620.2420.7020.1220.5120.510.34%248,233
Jan 12, 202620.1920.7719.7920.4420.440.64%298,246
Jan 9, 202619.4420.3819.1720.3120.314.96%193,994
Jan 8, 202618.2119.5918.2119.3519.355.39%177,958
Jan 7, 202618.8318.8318.0418.3618.36-2.13%153,381
Jan 6, 202618.2418.8718.0018.7618.762.46%207,816
Jan 5, 202617.7018.7117.6918.3118.313.45%153,563
Jan 2, 202617.4117.8917.1717.7017.701.72%140,259
Dec 31, 202517.4917.7517.1717.4017.40-0.97%382,740
Dec 30, 202517.4817.6817.2517.5717.570.46%281,306
Dec 29, 202517.9517.9817.3617.4917.49-2.78%185,076
Dec 26, 202518.0018.0717.7317.9917.99-0.22%150,512
Dec 24, 202518.0018.0917.9018.0318.030.56%50,168