Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
24.36
-0.30 (-1.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Clearwater Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.52 | 24.52 | 23.51 | 24.42 | 24.42 | -0.97% | 183,891 |
| Apr 24, 2025 | 24.00 | 25.02 | 23.90 | 24.66 | 24.66 | 2.49% | 317,320 |
| Apr 23, 2025 | 24.94 | 25.25 | 23.52 | 24.06 | 24.06 | -1.55% | 245,789 |
| Apr 22, 2025 | 24.62 | 24.82 | 24.20 | 24.44 | 24.44 | 0.16% | 223,546 |
| Apr 21, 2025 | 24.57 | 24.73 | 24.02 | 24.40 | 24.40 | -1.09% | 182,479 |
| Apr 17, 2025 | 24.24 | 25.02 | 24.09 | 24.67 | 24.67 | 1.11% | 346,100 |
| Apr 16, 2025 | 24.51 | 25.20 | 23.97 | 24.40 | 24.40 | -0.81% | 160,631 |
| Apr 15, 2025 | 24.58 | 25.12 | 24.42 | 24.60 | 24.60 | -0.08% | 118,537 |
| Apr 14, 2025 | 24.77 | 24.85 | 23.98 | 24.62 | 24.62 | 0.37% | 159,659 |
| Apr 11, 2025 | 24.61 | 24.83 | 23.89 | 24.53 | 24.53 | -0.08% | 251,137 |
| Apr 10, 2025 | 24.29 | 24.68 | 23.84 | 24.55 | 24.55 | -2.00% | 250,649 |
| Apr 9, 2025 | 23.55 | 26.24 | 23.55 | 25.05 | 25.05 | 5.08% | 270,849 |
| Apr 8, 2025 | 24.91 | 25.00 | 23.55 | 23.84 | 23.84 | -2.69% | 325,093 |
| Apr 7, 2025 | 23.69 | 25.41 | 23.05 | 24.50 | 24.50 | -0.93% | 488,550 |
| Apr 4, 2025 | 23.69 | 24.95 | 23.11 | 24.73 | 24.73 | 0.04% | 523,667 |
| Apr 3, 2025 | 25.04 | 25.76 | 24.44 | 24.72 | 24.72 | -6.65% | 333,697 |
| Apr 2, 2025 | 24.69 | 26.87 | 24.69 | 26.48 | 26.48 | 6.05% | 310,881 |
| Apr 1, 2025 | 25.37 | 25.53 | 24.75 | 24.97 | 24.97 | -1.58% | 420,708 |
| Mar 31, 2025 | 24.94 | 25.69 | 24.60 | 25.37 | 25.37 | 0.16% | 688,965 |
| Mar 28, 2025 | 25.78 | 25.96 | 24.89 | 25.33 | 25.33 | -2.24% | 233,023 |
| Mar 27, 2025 | 24.82 | 26.21 | 24.54 | 25.91 | 25.91 | 3.27% | 225,474 |
| Mar 26, 2025 | 25.54 | 26.12 | 25.00 | 25.09 | 25.09 | -2.30% | 211,498 |
| Mar 25, 2025 | 25.17 | 26.00 | 25.17 | 25.68 | 25.68 | 3.17% | 256,288 |
| Mar 24, 2025 | 24.94 | 24.99 | 24.18 | 24.89 | 24.89 | 2.60% | 187,752 |
| Mar 21, 2025 | 24.17 | 24.62 | 23.99 | 24.26 | 24.26 | -1.14% | 266,539 |
| Mar 20, 2025 | 24.31 | 24.81 | 24.19 | 24.54 | 24.54 | -0.45% | 108,677 |
| Mar 19, 2025 | 24.32 | 24.94 | 24.19 | 24.65 | 24.65 | 1.27% | 130,617 |
| Mar 18, 2025 | 23.97 | 24.58 | 23.70 | 24.34 | 24.34 | 1.25% | 186,010 |
| Mar 17, 2025 | 23.98 | 24.29 | 23.61 | 24.04 | 24.04 | 0.38% | 186,017 |
| Mar 14, 2025 | 23.22 | 24.00 | 23.19 | 23.95 | 23.95 | 4.22% | 191,502 |
| Mar 13, 2025 | 23.41 | 23.77 | 22.58 | 22.98 | 22.98 | -2.34% | 199,760 |
| Mar 12, 2025 | 24.00 | 24.00 | 23.11 | 23.53 | 23.53 | -0.68% | 215,848 |
| Mar 11, 2025 | 23.75 | 24.26 | 23.18 | 23.69 | 23.69 | -0.34% | 241,943 |
| Mar 10, 2025 | 23.59 | 24.33 | 23.19 | 23.77 | 23.77 | -1.57% | 316,516 |
| Mar 7, 2025 | 24.44 | 25.18 | 23.94 | 24.15 | 24.15 | -1.47% | 271,872 |
| Mar 6, 2025 | 25.51 | 25.66 | 24.47 | 24.51 | 24.51 | -4.74% | 328,409 |
| Mar 5, 2025 | 25.11 | 26.03 | 25.09 | 25.73 | 25.73 | 2.63% | 203,524 |
| Mar 4, 2025 | 24.59 | 25.41 | 23.92 | 25.07 | 25.07 | -0.08% | 340,729 |
| Mar 3, 2025 | 26.25 | 27.00 | 24.97 | 25.09 | 25.09 | -4.05% | 250,435 |
| Feb 28, 2025 | 26.34 | 26.65 | 25.81 | 26.15 | 26.15 | -0.15% | 362,323 |
| Feb 27, 2025 | 26.72 | 27.05 | 26.05 | 26.19 | 26.19 | -3.29% | 311,517 |
| Feb 26, 2025 | 27.40 | 28.00 | 26.85 | 27.08 | 27.08 | -1.31% | 231,522 |
| Feb 25, 2025 | 28.36 | 28.75 | 27.38 | 27.44 | 27.44 | -3.24% | 177,114 |
| Feb 24, 2025 | 27.25 | 28.93 | 27.25 | 28.36 | 28.36 | 3.88% | 342,041 |
| Feb 21, 2025 | 29.22 | 29.50 | 27.30 | 27.30 | 27.30 | -5.37% | 353,779 |
| Feb 20, 2025 | 27.74 | 28.94 | 27.74 | 28.85 | 28.85 | 3.22% | 311,436 |
| Feb 19, 2025 | 27.48 | 28.57 | 27.36 | 27.95 | 27.95 | 0.11% | 202,744 |
| Feb 18, 2025 | 26.80 | 28.11 | 26.50 | 27.92 | 27.92 | 4.77% | 332,721 |
| Feb 14, 2025 | 26.55 | 26.97 | 25.38 | 26.65 | 26.65 | -8.36% | 876,873 |
| Feb 13, 2025 | 28.96 | 29.42 | 28.70 | 29.08 | 29.08 | 1.39% | 561,953 |