Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
29.12
+0.20 (0.69%)
Jun 9, 2025, 4:00 PM - Market closed

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202529.1229.2928.9229.1229.120.69%97,620
Jun 6, 202529.7430.2428.8228.9228.92-1.63%156,399
Jun 5, 202529.3730.1329.0129.4029.40-0.71%283,199
Jun 4, 202529.1929.7328.8829.6129.612.14%183,110
Jun 3, 202528.3029.2628.1428.9928.992.80%189,304
Jun 2, 202528.8729.2528.1728.2028.20-2.05%242,987
May 30, 202529.2229.3528.6528.7928.79-1.87%475,866
May 29, 202529.7229.9529.2429.3429.34-1.68%150,514
May 28, 202530.1430.2129.7529.8429.84-1.52%151,266
May 27, 202529.3630.3229.2630.3030.304.74%201,623
May 23, 202528.8629.3328.8028.9328.93-1.09%188,528
May 22, 202529.1229.4428.8929.2529.250.55%168,820
May 21, 202529.0129.6028.8829.0929.09-1.89%155,493
May 20, 202529.6829.8229.4929.6529.65-0.37%165,942
May 19, 202529.0029.7828.6629.7629.761.54%194,582
May 16, 202529.2529.6828.8929.3129.310.83%166,756
May 15, 202528.6929.1928.5929.0729.071.96%116,653
May 14, 202528.6528.9727.9328.5128.510.11%299,412
May 13, 202527.9528.8727.9528.4828.482.78%253,364
May 12, 202528.0228.2927.6327.7127.712.25%371,210
May 9, 202527.3827.5826.6727.1027.10-0.99%179,940
May 8, 202526.3527.5026.3527.3727.375.15%252,368
May 7, 202525.6226.3725.4326.0326.032.60%213,934
May 6, 202525.7626.1325.0925.3725.37-2.50%461,844
May 5, 202526.2226.4225.7726.0226.02-1.44%197,327
May 2, 202526.8227.6426.2726.4026.40-0.56%302,966
May 1, 202526.6727.4826.0726.5526.55-1.15%356,959
Apr 30, 202525.8828.3425.7126.8626.867.40%720,919
Apr 29, 202524.4725.1223.8825.0125.012.25%285,272
Apr 28, 202524.4824.9324.0124.4624.460.16%375,786
Apr 25, 202524.5224.5223.5124.4224.42-0.97%183,891
Apr 24, 202524.0025.0223.9024.6624.662.49%317,320
Apr 23, 202524.9425.2523.5224.0624.06-1.55%245,789
Apr 22, 202524.6224.8224.2024.4424.440.16%223,546
Apr 21, 202524.5724.7324.0224.4024.40-1.09%182,479
Apr 17, 202524.2425.0224.0924.6724.671.11%346,100
Apr 16, 202524.5125.2023.9724.4024.40-0.81%160,631
Apr 15, 202524.5825.1224.4224.6024.60-0.08%118,537
Apr 14, 202524.7724.8523.9824.6224.620.37%159,659
Apr 11, 202524.6124.8323.8924.5324.53-0.08%251,137
Apr 10, 202524.2924.6823.8424.5524.55-2.00%250,649
Apr 9, 202523.5526.2423.5525.0525.055.08%270,849
Apr 8, 202524.9125.0023.5523.8423.84-2.69%325,093
Apr 7, 202523.6925.4123.0524.5024.50-0.93%488,550
Apr 4, 202523.6924.9523.1124.7324.730.04%523,667
Apr 3, 202525.0425.7624.4424.7224.72-6.65%333,697
Apr 2, 202524.6926.8724.6926.4826.486.05%310,881
Apr 1, 202525.3725.5324.7524.9724.97-1.58%420,708
Mar 31, 202524.9425.6924.6025.3725.370.16%688,965
Mar 28, 202525.7825.9624.8925.3325.33-2.24%233,023