Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
21.04
+0.28 (1.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Clearwater Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.79 | 21.19 | 20.69 | 21.04 | 21.04 | 1.35% | 194,356 |
| Sep 25, 2025 | 20.94 | 21.20 | 20.67 | 20.76 | 20.76 | -1.38% | 214,019 |
| Sep 24, 2025 | 21.23 | 21.65 | 21.00 | 21.05 | 21.05 | -1.41% | 192,776 |
| Sep 23, 2025 | 22.67 | 22.72 | 21.34 | 21.35 | 21.35 | -5.32% | 266,480 |
| Sep 22, 2025 | 22.09 | 22.92 | 21.81 | 22.55 | 22.55 | 7.18% | 362,879 |
| Sep 19, 2025 | 21.75 | 21.75 | 20.94 | 21.04 | 21.04 | -3.40% | 475,196 |
| Sep 18, 2025 | 21.50 | 22.14 | 21.38 | 21.78 | 21.78 | 1.11% | 145,030 |
| Sep 17, 2025 | 22.00 | 22.70 | 21.53 | 21.54 | 21.54 | -1.15% | 218,729 |
| Sep 16, 2025 | 21.42 | 21.99 | 21.41 | 21.79 | 21.79 | 1.97% | 178,408 |
| Sep 15, 2025 | 21.29 | 21.41 | 21.07 | 21.37 | 21.37 | 0.05% | 129,676 |
| Sep 12, 2025 | 21.86 | 21.86 | 21.35 | 21.36 | 21.36 | -2.06% | 99,414 |
| Sep 11, 2025 | 21.10 | 21.83 | 21.10 | 21.81 | 21.81 | 2.68% | 130,808 |
| Sep 10, 2025 | 21.55 | 21.56 | 21.10 | 21.24 | 21.24 | -0.38% | 118,084 |
| Sep 9, 2025 | 21.64 | 21.82 | 21.15 | 21.32 | 21.32 | -3.18% | 232,222 |
| Sep 8, 2025 | 22.03 | 22.06 | 21.48 | 22.02 | 22.02 | 0.05% | 133,477 |
| Sep 5, 2025 | 22.00 | 22.46 | 21.75 | 22.01 | 22.01 | 0.41% | 179,673 |
| Sep 4, 2025 | 21.55 | 21.96 | 21.22 | 21.92 | 21.92 | 2.14% | 176,776 |
| Sep 3, 2025 | 21.39 | 21.73 | 21.18 | 21.46 | 21.46 | - | 315,897 |
| Sep 2, 2025 | 21.23 | 21.57 | 21.08 | 21.46 | 21.46 | -0.51% | 241,530 |
| 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 |