Clearwater Paper Corporation (CLW)

NYSE: CLW · Real-Time Price · USD

12.98

-0.17 (-1.29%)

At close: Oct 29, 2026, 4:00 PM EDT

12.86

-0.12 (-0.92%)

After-hours: Oct 29, 2026, 7:30 PM EDT

Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	13.10	13.43	12.70	12.98	12.98	-1.29%	412,954
Oct 28, 2026	13.31	13.91	12.66	13.15	13.15	-3.94%	738,370
Oct 27, 2026	17.06	17.06	12.90	13.69	13.69	-28.77%	1,472,291
Oct 26, 2026	19.34	19.79	19.02	19.22	19.22	-0.36%	146,812
Oct 23, 2026	18.95	19.40	18.79	19.29	19.29	1.31%	109,297
Oct 22, 2026	18.58	19.28	18.58	19.04	19.04	1.60%	147,643
Oct 21, 2026	18.94	19.06	18.58	18.74	18.74	-1.16%	97,110
Oct 20, 2026	18.76	19.08	18.69	18.96	18.96	1.77%	103,281
Oct 19, 2026	19.10	19.30	18.58	18.63	18.63	-3.47%	140,886
Oct 16, 2026	19.74	19.90	19.03	19.30	19.30	-	79,396
Oct 15, 2026	18.74	19.36	18.02	19.30	19.30	4.55%	214,790
Oct 14, 2026	19.26	19.35	18.17	18.46	18.46	-5.77%	147,635
Oct 13, 2026	18.91	20.22	18.79	19.59	19.59	4.93%	152,099
Oct 12, 2026	18.83	18.97	18.64	18.67	18.67	-1.58%	68,417
Oct 9, 2026	19.40	19.40	18.88	18.97	18.97	-2.77%	56,521
Oct 8, 2026	19.39	19.52	18.74	19.51	19.51	0.83%	114,862
Oct 7, 2026	19.47	19.93	19.25	19.35	19.35	-2.37%	84,822
Oct 6, 2026	20.27	20.31	19.80	19.82	19.82	-1.59%	111,935
Oct 5, 2026	19.66	20.44	19.53	20.14	20.14	1.67%	133,188
Oct 2, 2026	19.75	19.87	19.19	19.81	19.81	1.85%	95,760
Oct 1, 2026	19.16	19.63	18.23	19.45	19.45	1.51%	132,887
Sep 30, 2026	19.41	19.68	19.10	19.16	19.16	-1.19%	82,707
Sep 29, 2026	19.95	19.98	19.14	19.39	19.39	-2.51%	120,274
Sep 28, 2026	20.03	20.37	19.86	19.89	19.89	-2.21%	118,205
Sep 25, 2026	20.13	20.79	20.05	20.34	20.34	0.35%	96,030
Sep 24, 2026	21.29	21.29	20.13	20.27	20.27	-5.19%	168,154
Sep 23, 2026	21.65	21.81	21.31	21.38	21.38	-2.42%	82,082
Sep 22, 2026	21.53	22.10	19.83	21.91	21.91	2.91%	176,514
Sep 21, 2026	21.07	21.39	20.85	21.29	21.29	1.91%	126,637
Sep 18, 2026	20.90	21.02	20.30	20.89	20.89	-0.52%	255,164
Sep 17, 2026	21.40	21.51	20.92	21.00	21.00	-0.57%	179,612
Sep 16, 2026	21.27	21.60	20.95	21.12	21.12	-0.24%	108,210
Sep 15, 2026	20.90	21.36	20.26	21.17	21.17	1.24%	126,230
Sep 14, 2026	20.33	21.25	20.30	20.91	20.91	3.31%	127,372
Sep 11, 2026	20.12	20.46	19.73	20.24	20.24	2.79%	142,085
Sep 10, 2026	19.92	19.96	19.49	19.69	19.69	-1.15%	100,306
Sep 9, 2026	20.30	20.30	19.81	19.92	19.92	-2.02%	129,109
Sep 8, 2026	20.66	20.66	20.26	20.33	20.33	-2.82%	114,485
Sep 4, 2026	20.67	21.06	20.67	20.92	20.92	1.06%	80,292
Sep 3, 2026	21.23	21.23	20.50	20.70	20.70	-1.05%	78,301
Sep 2, 2026	20.72	21.49	20.72	20.92	20.92	0.72%	169,870
Sep 1, 2026	20.85	21.23	20.65	20.77	20.77	-1.05%	108,886
Aug 31, 2026	20.65	21.17	20.36	20.99	20.99	0.82%	171,582
Aug 28, 2026	21.08	21.23	19.01	20.82	20.82	-1.28%	201,085
Aug 27, 2026	21.23	21.50	20.83	21.09	21.09	-1.22%	67,357
Aug 26, 2026	21.96	21.96	21.30	21.35	21.35	-1.93%	173,269
Aug 25, 2026	21.21	21.86	20.69	21.77	21.77	2.40%	145,913
Aug 24, 2026	21.98	21.98	21.15	21.26	21.26	-2.25%	103,944
Aug 21, 2026	21.78	22.04	21.37	21.75	21.75	0.18%	130,215
Aug 20, 2026	20.82	22.10	20.74	21.71	21.71	2.74%	165,313