Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
16.50
-0.05 (-0.30%)
At close: Jun 11, 2026, 4:00 PM EDT
16.53
+0.03 (0.18%)
After-hours: Jun 11, 2026, 7:00 PM EDT
Clearwater Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 16.56 | 16.77 | 16.06 | 16.50 | 16.50 | -0.30% | 228,047 |
| Jun 10, 2026 | 16.32 | 16.72 | 15.91 | 16.55 | 16.55 | 1.53% | 143,589 |
| Jun 9, 2026 | 15.69 | 16.38 | 15.69 | 16.30 | 16.30 | 5.84% | 252,890 |
| Jun 8, 2026 | 15.43 | 15.61 | 15.18 | 15.40 | 15.40 | 0.06% | 224,442 |
| Jun 5, 2026 | 15.91 | 16.44 | 15.11 | 15.39 | 15.39 | -3.75% | 213,157 |
| Jun 4, 2026 | 16.88 | 16.88 | 15.83 | 15.99 | 15.99 | -3.67% | 297,878 |
| Jun 3, 2026 | 16.61 | 16.97 | 16.43 | 16.60 | 16.60 | - | 283,933 |
| Jun 2, 2026 | 16.58 | 16.90 | 16.32 | 16.60 | 16.60 | - | 197,450 |
| Jun 1, 2026 | 16.13 | 16.68 | 16.08 | 16.60 | 16.60 | 1.84% | 240,851 |
| May 29, 2026 | 16.02 | 16.48 | 16.01 | 16.30 | 16.30 | 0.99% | 328,256 |
| May 28, 2026 | 15.49 | 16.23 | 15.34 | 16.14 | 16.14 | 3.07% | 152,622 |
| May 27, 2026 | 14.59 | 15.71 | 14.50 | 15.66 | 15.66 | 9.05% | 295,250 |
| May 26, 2026 | 14.18 | 14.51 | 13.99 | 14.36 | 14.36 | 1.99% | 147,452 |
| May 22, 2026 | 14.31 | 14.31 | 13.89 | 14.08 | 14.08 | -1.05% | 104,444 |
| May 21, 2026 | 13.42 | 14.36 | 13.37 | 14.23 | 14.23 | 4.71% | 177,721 |
| May 20, 2026 | 13.51 | 14.08 | 13.31 | 13.59 | 13.59 | 0.74% | 193,004 |
| May 19, 2026 | 13.54 | 13.67 | 13.26 | 13.49 | 13.49 | -0.95% | 261,732 |
| May 18, 2026 | 13.18 | 13.80 | 13.12 | 13.62 | 13.62 | 2.79% | 147,621 |
| May 15, 2026 | 13.58 | 13.74 | 13.24 | 13.25 | 13.25 | -3.43% | 143,789 |
| May 14, 2026 | 13.59 | 13.97 | 13.51 | 13.72 | 13.72 | 1.55% | 86,555 |
| May 13, 2026 | 13.46 | 13.76 | 13.46 | 13.51 | 13.51 | -0.59% | 158,658 |
| May 12, 2026 | 13.28 | 13.82 | 13.12 | 13.59 | 13.59 | 1.27% | 227,160 |
| May 11, 2026 | 13.60 | 13.77 | 13.35 | 13.42 | 13.42 | -1.83% | 180,188 |
| May 8, 2026 | 13.62 | 13.88 | 13.40 | 13.67 | 13.67 | 0.07% | 129,269 |
| May 7, 2026 | 14.22 | 14.37 | 13.62 | 13.66 | 13.66 | -4.01% | 134,024 |
| May 6, 2026 | 13.96 | 14.56 | 13.79 | 14.23 | 14.23 | 4.71% | 279,849 |
| May 5, 2026 | 13.11 | 13.80 | 12.87 | 13.59 | 13.59 | 6.25% | 186,550 |
| May 4, 2026 | 13.15 | 13.45 | 12.77 | 12.79 | 12.79 | -3.98% | 186,922 |
| May 1, 2026 | 13.80 | 14.00 | 13.17 | 13.32 | 13.32 | -2.84% | 201,319 |
| Apr 30, 2026 | 12.89 | 13.82 | 12.75 | 13.71 | 13.71 | 6.36% | 436,129 |
| Apr 29, 2026 | 13.60 | 13.60 | 11.73 | 12.89 | 12.89 | -13.20% | 946,490 |
| Apr 28, 2026 | 14.72 | 14.98 | 14.41 | 14.85 | 14.85 | 1.57% | 153,033 |
| Apr 27, 2026 | 14.56 | 14.77 | 14.47 | 14.62 | 14.62 | -0.07% | 83,912 |
| Apr 24, 2026 | 14.36 | 14.65 | 14.14 | 14.63 | 14.63 | 0.55% | 95,114 |
| Apr 23, 2026 | 14.63 | 14.99 | 14.44 | 14.55 | 14.55 | -0.41% | 159,535 |
| Apr 22, 2026 | 14.50 | 14.79 | 14.22 | 14.61 | 14.61 | 1.67% | 142,667 |
| Apr 21, 2026 | 15.33 | 15.41 | 14.33 | 14.37 | 14.37 | -5.89% | 133,046 |
| Apr 20, 2026 | 14.95 | 15.52 | 14.87 | 15.27 | 15.27 | 1.80% | 126,756 |
| Apr 17, 2026 | 15.06 | 15.45 | 14.98 | 15.00 | 15.00 | 1.35% | 176,518 |
| Apr 16, 2026 | 14.71 | 15.14 | 14.71 | 14.80 | 14.80 | -0.80% | 91,381 |
| Apr 15, 2026 | 15.35 | 15.42 | 14.89 | 14.92 | 14.92 | -3.99% | 87,673 |
| Apr 14, 2026 | 14.91 | 15.74 | 14.91 | 15.54 | 15.54 | 3.67% | 173,787 |
| Apr 13, 2026 | 14.78 | 15.11 | 14.73 | 14.99 | 14.99 | 0.74% | 76,347 |
| Apr 10, 2026 | 15.40 | 15.78 | 14.84 | 14.88 | 14.88 | -2.62% | 203,060 |
| Apr 9, 2026 | 14.81 | 15.31 | 14.69 | 15.28 | 15.28 | 2.21% | 112,688 |
| Apr 8, 2026 | 15.02 | 15.18 | 14.74 | 14.95 | 14.95 | 3.17% | 121,257 |
| Apr 7, 2026 | 14.76 | 14.96 | 14.25 | 14.49 | 14.49 | -3.40% | 90,927 |
| Apr 6, 2026 | 14.76 | 15.10 | 14.61 | 15.00 | 15.00 | 0.94% | 109,875 |
| Apr 2, 2026 | 14.43 | 15.07 | 14.16 | 14.86 | 14.86 | 1.71% | 135,740 |
| Apr 1, 2026 | 14.50 | 15.06 | 14.34 | 14.61 | 14.61 | 1.60% | 147,062 |