Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
20.16
+0.20 (1.00%)
Oct 24, 2025, 9:43 AM EDT - Market open
Clearwater Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.50 | 20.09 | 19.15 | 19.96 | 19.96 | 2.04% | 331,036 |
| Oct 22, 2025 | 19.91 | 20.28 | 19.52 | 19.56 | 19.56 | -1.06% | 168,481 |
| Oct 21, 2025 | 19.74 | 19.84 | 19.50 | 19.77 | 19.77 | 0.66% | 145,672 |
| Oct 20, 2025 | 19.00 | 20.00 | 19.00 | 19.64 | 19.64 | 3.75% | 248,943 |
| Oct 17, 2025 | 19.16 | 19.36 | 18.70 | 18.93 | 18.93 | -1.35% | 155,905 |
| Oct 16, 2025 | 19.01 | 19.80 | 19.01 | 19.19 | 19.19 | 1.05% | 197,194 |
| Oct 15, 2025 | 19.11 | 19.38 | 18.93 | 18.99 | 18.99 | 0.05% | 147,770 |
| Oct 14, 2025 | 18.95 | 19.52 | 18.94 | 18.98 | 18.98 | -0.32% | 193,079 |
| Oct 13, 2025 | 18.91 | 19.14 | 18.74 | 19.04 | 19.04 | 1.71% | 178,876 |
| Oct 10, 2025 | 19.38 | 19.38 | 18.71 | 18.72 | 18.72 | -2.85% | 215,712 |
| Oct 9, 2025 | 19.80 | 19.90 | 19.26 | 19.27 | 19.27 | -3.17% | 202,513 |
| Oct 8, 2025 | 19.69 | 20.17 | 19.63 | 19.90 | 19.90 | 1.38% | 132,529 |
| Oct 7, 2025 | 20.13 | 20.19 | 19.57 | 19.63 | 19.63 | -2.24% | 211,885 |
| Oct 6, 2025 | 20.34 | 20.42 | 20.02 | 20.08 | 20.08 | -1.42% | 152,134 |
| Oct 3, 2025 | 20.42 | 20.71 | 20.34 | 20.37 | 20.37 | -0.68% | 111,571 |
| Oct 2, 2025 | 20.43 | 20.69 | 20.24 | 20.51 | 20.51 | 0.24% | 138,524 |
| Oct 1, 2025 | 20.56 | 21.06 | 20.25 | 20.46 | 20.46 | -1.45% | 267,667 |
| Sep 30, 2025 | 20.64 | 20.97 | 20.42 | 20.76 | 20.76 | 0.29% | 205,104 |
| Sep 29, 2025 | 21.00 | 21.01 | 20.61 | 20.70 | 20.70 | -1.62% | 207,835 |
| Sep 26, 2025 | 20.79 | 21.19 | 20.69 | 21.04 | 21.04 | 1.35% | 194,456 |
| 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 |