Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.50	15.06	14.34	14.61	14.61	1.60%	147,057
Mar 31, 2026	14.16	14.43	13.86	14.38	14.38	2.57%	447,152
Mar 30, 2026	14.50	14.63	13.95	14.02	14.02	-1.06%	136,617
Mar 27, 2026	14.23	14.23	13.84	14.17	14.17	-0.84%	144,198
Mar 26, 2026	14.06	14.66	14.06	14.29	14.29	0.42%	143,516
Mar 25, 2026	14.35	14.46	13.79	14.23	14.23	-0.14%	192,845
Mar 24, 2026	13.33	14.44	13.24	14.25	14.25	6.11%	217,994
Mar 23, 2026	12.75	13.61	12.69	13.43	13.43	7.96%	211,921
Mar 20, 2026	12.94	12.94	12.44	12.44	12.44	-3.79%	443,766
Mar 19, 2026	12.80	13.08	12.52	12.93	12.93	0.23%	196,702
Mar 18, 2026	13.15	13.54	12.79	12.90	12.90	-3.23%	200,285
Mar 17, 2026	13.34	13.70	13.23	13.33	13.33	1.29%	134,966
Mar 16, 2026	13.26	13.47	13.00	13.16	13.16	0.38%	308,706
Mar 13, 2026	13.56	13.80	12.84	13.11	13.11	-3.18%	262,812
Mar 12, 2026	13.88	13.88	13.40	13.54	13.54	-2.94%	176,486
Mar 11, 2026	13.76	14.00	13.54	13.95	13.95	0.29%	368,940
Mar 10, 2026	14.55	14.66	13.88	13.91	13.91	-4.33%	224,307
Mar 9, 2026	14.45	14.76	14.03	14.54	14.54	-1.22%	231,139
Mar 6, 2026	14.56	14.76	14.28	14.72	14.72	-0.41%	144,303
Mar 5, 2026	14.77	15.05	14.64	14.78	14.78	-0.54%	154,055
Mar 4, 2026	14.61	15.07	14.39	14.86	14.86	1.36%	105,940
Mar 3, 2026	14.66	14.80	14.28	14.66	14.66	-2.53%	220,528
Mar 2, 2026	14.64	15.07	14.53	15.04	15.04	0.33%	158,242
Feb 27, 2026	14.51	15.03	14.34	14.99	14.99	1.77%	300,841
Feb 26, 2026	14.25	14.80	14.07	14.73	14.73	3.51%	316,886
Feb 25, 2026	14.32	14.60	13.84	14.23	14.23	-1.04%	288,301
Feb 24, 2026	14.54	14.60	13.84	14.38	14.38	-0.07%	353,532
Feb 23, 2026	15.10	15.46	14.36	14.39	14.39	-5.76%	396,887
Feb 20, 2026	15.32	15.50	15.05	15.27	15.27	-0.59%	416,252
Feb 19, 2026	16.18	16.80	15.16	15.36	15.36	-9.33%	625,557
Feb 18, 2026	16.50	17.12	16.50	16.94	16.94	2.29%	265,110
Feb 17, 2026	17.40	17.43	16.52	16.56	16.56	-5.86%	179,873
Feb 13, 2026	17.22	17.94	16.96	17.59	17.59	2.15%	206,123
Feb 12, 2026	17.45	17.59	16.94	17.22	17.22	-1.43%	199,192
Feb 11, 2026	18.30	18.61	17.45	17.47	17.47	-4.80%	263,769
Feb 10, 2026	17.93	19.09	17.93	18.35	18.35	3.38%	275,036
Feb 9, 2026	17.89	17.89	17.33	17.75	17.75	-0.22%	166,861
Feb 6, 2026	17.64	18.01	17.28	17.79	17.79	2.36%	189,423
Feb 5, 2026	17.58	17.59	17.05	17.38	17.38	-2.14%	220,333
Feb 4, 2026	16.82	18.00	16.82	17.76	17.76	6.54%	352,410
Feb 3, 2026	17.20	17.67	16.47	16.67	16.67	-3.97%	227,006
Feb 2, 2026	16.69	17.66	16.54	17.36	17.36	3.21%	289,745
Jan 30, 2026	16.78	16.92	16.63	16.82	16.82	-2.10%	194,836
Jan 29, 2026	17.58	17.58	16.57	17.18	17.18	-0.92%	177,793
Jan 28, 2026	17.31	17.68	17.20	17.34	17.34	-	224,241
Jan 27, 2026	17.97	18.05	17.34	17.34	17.34	-2.47%	112,061
Jan 26, 2026	18.63	18.63	17.77	17.78	17.78	-3.47%	131,412
Jan 23, 2026	18.16	18.45	18.01	18.42	18.42	0.77%	141,156
Jan 22, 2026	18.49	18.72	18.07	18.28	18.28	-	181,823
Jan 21, 2026	18.05	18.39	17.69	18.28	18.28	0.72%	266,645