Clearwater Paper Corporation (CLW)

NYSE: CLW · Real-Time Price · USD

15.92

+0.11 (0.70%)

At close: Jul 2, 2026, 4:00 PM EDT

15.90

-0.02 (-0.13%)

After-hours: Jul 2, 2026, 7:00 PM EDT

Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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