Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.51	16.87	16.10	16.82	16.82	2.56%	136,804
Jul 23, 2026	16.55	16.61	16.03	16.40	16.40	-1.38%	155,209
Jul 22, 2026	16.92	16.92	16.21	16.63	16.63	-1.36%	373,242
Jul 21, 2026	16.32	16.93	16.13	16.86	16.86	2.80%	232,967
Jul 20, 2026	15.94	16.45	15.48	16.40	16.40	2.63%	166,308
Jul 17, 2026	16.36	16.69	15.88	15.98	15.98	-1.96%	111,197
Jul 16, 2026	15.67	16.35	15.67	16.30	16.30	5.30%	184,177
Jul 15, 2026	15.45	16.20	15.33	15.48	15.48	2.93%	138,656
Jul 14, 2026	15.20	15.85	15.00	15.04	15.04	-0.99%	116,606
Jul 13, 2026	15.84	16.19	14.92	15.19	15.19	-3.86%	255,750
Jul 10, 2026	15.46	15.98	15.38	15.80	15.80	2.66%	88,062
Jul 9, 2026	15.05	15.74	15.05	15.39	15.39	1.18%	100,256
Jul 8, 2026	15.52	15.90	14.96	15.21	15.21	-3.00%	112,722
Jul 7, 2026	15.98	16.14	15.65	15.68	15.68	-1.20%	87,478
Jul 6, 2026	16.00	16.15	15.60	15.87	15.87	-0.31%	144,343
Jul 2, 2026	15.94	16.22	15.88	15.92	15.92	0.70%	116,604
Jul 1, 2026	15.70	16.18	15.65	15.81	15.81	0.83%	112,008
Jun 30, 2026	15.80	16.23	15.43	15.68	15.68	-2.18%	181,135
Jun 29, 2026	16.80	16.80	15.73	16.03	16.03	-4.58%	126,259
Jun 26, 2026	16.76	16.91	16.46	16.80	16.80	0.78%	286,685
Jun 25, 2026	16.83	16.95	16.39	16.67	16.67	-0.89%	132,673
Jun 24, 2026	15.85	16.86	15.52	16.82	16.82	7.68%	224,128
Jun 23, 2026	15.63	15.96	15.53	15.62	15.62	-0.26%	185,707
Jun 22, 2026	16.62	16.67	15.57	15.66	15.66	-6.73%	267,784
Jun 18, 2026	16.73	17.18	16.73	16.79	16.79	0.54%	324,389
Jun 17, 2026	17.39	17.64	16.54	16.70	16.70	-3.86%	262,811
Jun 16, 2026	17.51	17.97	17.06	17.37	17.37	-0.06%	115,217
Jun 15, 2026	17.90	18.20	17.35	17.38	17.38	-1.70%	133,589
Jun 12, 2026	16.75	17.93	16.73	17.68	17.68	7.15%	304,814
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