Skip to main content
logo
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
18.16
+0.36 (2.02%)
Dec 3, 2025, 4:00 PM EST - Market closed

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202517.7818.2017.5418.1618.162.02%127,787
Dec 2, 202517.7718.1517.3917.8017.80-0.22%141,723
Dec 1, 202517.9618.1617.7817.8417.84-1.92%115,390
Nov 28, 202518.2918.3118.0118.1918.190.33%75,481
Nov 26, 202517.7018.3717.7018.1318.132.03%183,129
Nov 25, 202517.1517.7716.8217.7717.774.90%220,413
Nov 24, 202517.1217.2016.4416.9416.94-1.91%348,607
Nov 21, 202516.7017.6116.5517.2717.274.04%442,494
Nov 20, 202517.0517.4716.5516.6016.60-2.81%175,767
Nov 19, 202517.7017.7716.9417.0817.08-3.34%134,595
Nov 18, 202518.1318.1317.5717.6717.67-3.02%156,662
Nov 17, 202518.4018.8417.8718.2218.22-0.27%186,908
Nov 14, 202518.4418.4417.9218.2718.27-1.51%98,595
Nov 13, 202518.4618.8518.2518.5518.550.49%135,889
Nov 12, 202518.3918.7218.2418.4618.460.98%96,115
Nov 11, 202518.0018.3817.9318.2818.282.29%170,880
Nov 10, 202518.2018.6017.6817.8717.87-1.16%158,322
Nov 7, 202518.2818.5017.7218.0818.08-1.63%181,085
Nov 6, 202518.4018.7218.3018.3818.38-0.70%156,876
Nov 5, 202518.4518.5518.1218.5118.511.65%128,276
Nov 4, 202517.9718.2717.7718.2118.210.55%197,894
Nov 3, 202517.4818.1717.2218.1118.112.61%356,329
Oct 31, 202517.6017.8017.2517.6517.650.34%260,982
Oct 30, 202517.3417.8116.8017.5917.59-0.40%381,180
Oct 29, 202519.0019.1616.5317.6617.66-8.54%701,016
Oct 28, 202519.4119.9919.1619.3119.31-0.41%282,271
Oct 27, 202519.9120.1919.3619.3919.39-2.71%189,985
Oct 24, 202520.1920.2819.6419.9319.93-0.15%146,143
Oct 23, 202519.5020.0919.1519.9619.962.04%331,036
Oct 22, 202519.9120.2819.5219.5619.56-1.06%168,481
Oct 21, 202519.7419.8419.5019.7719.770.66%145,672
Oct 20, 202519.0020.0019.0019.6419.643.75%248,943
Oct 17, 202519.1619.3618.7018.9318.93-1.35%155,905
Oct 16, 202519.0119.8019.0119.1919.191.05%197,194
Oct 15, 202519.1119.3818.9318.9918.990.05%147,770
Oct 14, 202518.9519.5218.9418.9818.98-0.32%193,079
Oct 13, 202518.9119.1418.7419.0419.041.71%178,876
Oct 10, 202519.3819.3818.7118.7218.72-2.85%215,712
Oct 9, 202519.8019.9019.2619.2719.27-3.17%202,513
Oct 8, 202519.6920.1719.6319.9019.901.38%132,529
Oct 7, 202520.1320.1919.5719.6319.63-2.24%211,885
Oct 6, 202520.3420.4220.0220.0820.08-1.42%152,134
Oct 3, 202520.4220.7120.3420.3720.37-0.68%111,571
Oct 2, 202520.4320.6920.2420.5120.510.24%138,524
Oct 1, 202520.5621.0620.2520.4620.46-1.45%267,667
Sep 30, 202520.6420.9720.4220.7620.760.29%205,104
Sep 29, 202521.0021.0120.6120.7020.70-1.62%207,835
Sep 26, 202520.7921.1920.6921.0421.041.35%194,456
Sep 25, 202520.9421.2020.6720.7620.76-1.38%214,019
Sep 24, 202521.2321.6521.0021.0521.05-1.41%192,776