Clearwater Paper Corporation (CLW)

NYSE: CLW · Real-Time Price · USD

20.92

+0.22 (1.06%)

At close: Sep 4, 2026, 4:00 PM EDT

20.85

-0.07 (-0.33%)

After-hours: Sep 4, 2026, 7:00 PM EDT

Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	20.90	21.75	20.90	21.13	21.13	2.23%	269,397
Aug 18, 2026	20.51	20.84	20.28	20.67	20.67	0.19%	143,692
Aug 17, 2026	21.15	21.35	20.40	20.63	20.63	-3.69%	191,817
Aug 14, 2026	21.92	21.92	21.35	21.42	21.42	-2.41%	86,115
Aug 13, 2026	22.24	22.32	21.63	21.95	21.95	-0.68%	110,043
Aug 12, 2026	22.96	22.98	22.03	22.10	22.10	-2.51%	127,109
Aug 11, 2026	22.77	23.18	22.51	22.67	22.67	-0.70%	134,415
Aug 10, 2026	22.96	23.46	22.67	22.83	22.83	-2.06%	163,243
Aug 7, 2026	22.85	23.59	22.80	23.31	23.31	1.97%	159,384
Aug 6, 2026	22.59	22.90	22.33	22.86	22.86	0.44%	143,089
Aug 5, 2026	22.70	23.15	22.07	22.76	22.76	-0.39%	210,457
Aug 4, 2026	21.99	23.32	21.88	22.85	22.85	2.79%	249,205
Aug 3, 2026	21.46	22.42	21.29	22.23	22.23	5.71%	341,860
Jul 31, 2026	21.15	21.17	20.47	21.03	21.03	-0.57%	202,610
Jul 30, 2026	21.39	21.55	20.31	21.15	21.15	-2.13%	292,348
Jul 29, 2026	18.92	22.12	18.21	21.61	21.61	23.42%	1,103,561
Jul 28, 2026	17.49	18.29	17.03	17.51	17.51	1.68%	194,865
Jul 27, 2026	16.95	17.53	16.51	17.22	17.22	2.38%	148,349
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