Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
21.57
+0.19 (0.89%)
At close: Aug 29, 2025, 4:00 PM
22.00
+0.43 (1.99%)
After-hours: Aug 29, 2025, 7:33 PM EDT
Clearwater Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.53 | 21.92 | 21.39 | 21.57 | 21.57 | 0.89% | 223,712 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.21 | 21.38 | 21.38 | -0.33% | 94,248 |
| Aug 27, 2025 | 21.31 | 21.75 | 21.19 | 21.45 | 21.45 | 0.14% | 119,872 |
| Aug 26, 2025 | 21.46 | 21.78 | 21.18 | 21.42 | 21.42 | -0.97% | 215,681 |
| Aug 25, 2025 | 22.17 | 22.18 | 21.62 | 21.63 | 21.63 | -2.66% | 123,458 |
| Aug 22, 2025 | 21.70 | 22.22 | 21.49 | 22.22 | 22.22 | 4.03% | 290,518 |
| Aug 21, 2025 | 21.00 | 21.36 | 20.84 | 21.36 | 21.36 | 0.75% | 174,010 |
| Aug 20, 2025 | 21.79 | 21.99 | 21.18 | 21.20 | 21.20 | -3.42% | 181,162 |
| Aug 19, 2025 | 22.05 | 22.27 | 21.71 | 21.95 | 21.95 | -0.09% | 113,621 |
| Aug 18, 2025 | 21.45 | 22.26 | 21.45 | 21.97 | 21.97 | 2.00% | 147,970 |
| Aug 15, 2025 | 22.12 | 22.12 | 21.45 | 21.54 | 21.54 | -1.64% | 218,404 |
| Aug 14, 2025 | 22.55 | 22.84 | 21.89 | 21.90 | 21.90 | -3.82% | 220,262 |
| Aug 13, 2025 | 21.78 | 22.79 | 21.56 | 22.77 | 22.77 | 4.93% | 193,054 |
| Aug 12, 2025 | 21.72 | 22.33 | 21.44 | 21.70 | 21.70 | -0.28% | 316,315 |
| Aug 11, 2025 | 22.15 | 22.32 | 21.45 | 21.76 | 21.76 | -2.94% | 215,357 |
| Aug 8, 2025 | 22.98 | 22.98 | 22.34 | 22.42 | 22.42 | -2.35% | 181,664 |
| Aug 7, 2025 | 22.50 | 23.20 | 22.27 | 22.96 | 22.96 | 3.33% | 246,536 |
| Aug 6, 2025 | 22.24 | 22.50 | 21.71 | 22.22 | 22.22 | -1.24% | 251,848 |
| Aug 5, 2025 | 22.14 | 22.91 | 21.55 | 22.50 | 22.50 | 1.72% | 373,835 |
| Aug 4, 2025 | 22.18 | 22.80 | 22.02 | 22.12 | 22.12 | -0.58% | 265,327 |
| Aug 1, 2025 | 22.36 | 22.48 | 21.94 | 22.25 | 22.25 | -1.37% | 361,206 |
| Jul 31, 2025 | 23.61 | 23.83 | 22.00 | 22.56 | 22.56 | -6.20% | 695,827 |
| Jul 30, 2025 | 27.84 | 28.51 | 24.02 | 24.05 | 24.05 | -18.31% | 1,345,832 |
| Jul 29, 2025 | 29.56 | 30.02 | 29.29 | 29.44 | 29.44 | -0.17% | 210,534 |
| Jul 28, 2025 | 30.74 | 30.74 | 29.20 | 29.49 | 29.49 | -4.38% | 173,374 |
| Jul 25, 2025 | 29.94 | 30.96 | 29.77 | 30.84 | 30.84 | 3.18% | 168,333 |
| Jul 24, 2025 | 29.40 | 29.89 | 29.22 | 29.89 | 29.89 | 0.61% | 209,508 |
| Jul 23, 2025 | 29.11 | 29.88 | 29.11 | 29.71 | 29.71 | 3.23% | 161,798 |
| Jul 22, 2025 | 28.31 | 28.93 | 28.25 | 28.78 | 28.78 | 1.80% | 127,949 |
| Jul 21, 2025 | 28.06 | 28.75 | 28.05 | 28.27 | 28.27 | 0.93% | 124,865 |
| Jul 18, 2025 | 29.13 | 29.13 | 27.93 | 28.01 | 28.01 | -3.71% | 152,000 |
| Jul 17, 2025 | 29.06 | 29.58 | 28.97 | 29.09 | 29.09 | -0.61% | 130,497 |
| Jul 16, 2025 | 29.35 | 29.55 | 28.94 | 29.27 | 29.27 | 0.24% | 111,444 |
| Jul 15, 2025 | 30.14 | 30.14 | 29.17 | 29.20 | 29.20 | -2.44% | 120,738 |
| Jul 14, 2025 | 29.72 | 30.22 | 29.56 | 29.93 | 29.93 | - | 106,822 |
| Jul 11, 2025 | 29.57 | 30.00 | 29.47 | 29.93 | 29.93 | -0.30% | 119,339 |
| Jul 10, 2025 | 29.20 | 30.41 | 29.20 | 30.02 | 30.02 | 2.00% | 120,159 |
| Jul 9, 2025 | 29.28 | 29.54 | 29.19 | 29.43 | 29.43 | 0.51% | 115,895 |
| Jul 8, 2025 | 29.78 | 30.10 | 29.21 | 29.28 | 29.28 | -1.81% | 126,507 |
| Jul 7, 2025 | 29.78 | 30.18 | 29.61 | 29.82 | 29.82 | -1.03% | 132,048 |
| Jul 3, 2025 | 30.05 | 30.34 | 29.86 | 30.13 | 30.13 | 0.94% | 70,839 |
| Jul 2, 2025 | 29.18 | 30.08 | 29.02 | 29.85 | 29.85 | 3.29% | 236,868 |
| Jul 1, 2025 | 27.26 | 29.47 | 27.26 | 28.90 | 28.90 | 6.09% | 179,676 |
| Jun 30, 2025 | 28.02 | 28.12 | 27.02 | 27.24 | 27.24 | -2.47% | 385,459 |
| Jun 27, 2025 | 28.09 | 28.95 | 27.87 | 27.93 | 27.93 | -0.18% | 516,549 |
| Jun 26, 2025 | 27.66 | 28.16 | 27.66 | 27.98 | 27.98 | 1.12% | 154,201 |
| Jun 25, 2025 | 27.18 | 27.70 | 26.70 | 27.67 | 27.67 | 2.48% | 134,275 |
| Jun 24, 2025 | 27.03 | 27.53 | 26.97 | 27.00 | 27.00 | 0.37% | 164,723 |
| Jun 23, 2025 | 26.23 | 26.97 | 26.23 | 26.90 | 26.90 | 1.93% | 118,591 |
| Jun 20, 2025 | 26.84 | 27.07 | 26.38 | 26.39 | 26.39 | -1.35% | 213,249 |