Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
25.33
-0.58 (-2.24%)
At close: Mar 28, 2025, 4:00 PM
25.15
-0.18 (-0.73%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.7825.9624.8925.3325.33-2.24%233,023
Mar 27, 202524.8226.2124.5425.9125.913.27%225,474
Mar 26, 202525.5426.1225.0025.0925.09-2.30%211,498
Mar 25, 202525.1726.0025.1725.6825.683.17%256,288
Mar 24, 202524.9424.9924.1824.8924.892.60%187,752
Mar 21, 202524.1724.6223.9924.2624.26-1.14%266,539
Mar 20, 202524.3124.8124.1924.5424.54-0.45%108,677
Mar 19, 202524.3224.9424.1924.6524.651.27%130,617
Mar 18, 202523.9724.5823.7024.3424.341.25%186,010
Mar 17, 202523.9824.2923.6124.0424.040.38%186,017
Mar 14, 202523.2224.0023.1923.9523.954.22%191,502
Mar 13, 202523.4123.7722.5822.9822.98-2.34%199,760
Mar 12, 202524.0024.0023.1123.5323.53-0.68%215,848
Mar 11, 202523.7524.2623.1823.6923.69-0.34%241,943
Mar 10, 202523.5924.3323.1923.7723.77-1.57%316,516
Mar 7, 202524.4425.1823.9424.1524.15-1.47%271,872
Mar 6, 202525.5125.6624.4724.5124.51-4.74%328,409
Mar 5, 202525.1126.0325.0925.7325.732.63%203,524
Mar 4, 202524.5925.4123.9225.0725.07-0.08%340,729
Mar 3, 202526.2527.0024.9725.0925.09-4.05%250,435
Feb 28, 202526.3426.6525.8126.1526.15-0.15%362,323
Feb 27, 202526.7227.0526.0526.1926.19-3.29%311,517
Feb 26, 202527.4028.0026.8527.0827.08-1.31%231,522
Feb 25, 202528.3628.7527.3827.4427.44-3.24%177,114
Feb 24, 202527.2528.9327.2528.3628.363.88%342,041
Feb 21, 202529.2229.5027.3027.3027.30-5.37%353,779
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