Skip to main content
Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
22.00
-0.39 (-1.74%)
At close: May 28, 2025, 4:00 PM
22.01
+0.01 (0.05%)
After-hours: May 28, 2025, 4:44 PM EDT

CWAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202522.4522.5921.9822.0022.00-1.74%2,994,418
May 27, 202522.4122.6622.2622.3922.391.59%2,774,389
May 23, 202522.0322.3021.9322.0422.04-0.63%2,103,012
May 22, 202522.4022.5622.1322.1822.18-1.16%2,601,841
May 21, 202523.5223.5522.3022.4422.44-5.16%3,239,480
May 20, 202523.4523.8923.3123.6623.660.60%4,348,431
May 19, 202523.3923.7923.3623.5223.52-1.30%2,496,197
May 16, 202523.6423.9123.6423.8323.83-0.75%4,057,226
May 15, 202523.9924.1023.5924.0124.01-0.29%1,894,757
May 14, 202524.3324.4924.0724.0824.08-0.95%1,855,606
May 13, 202524.3824.5623.9124.3124.31-0.25%3,031,144
May 12, 202524.2524.6324.0224.3724.373.31%3,394,463
May 9, 202523.1923.6122.8923.5923.592.74%3,079,338
May 8, 202523.2523.2922.9222.9622.960.31%2,612,322
May 7, 202523.1023.2822.7722.8922.890.13%2,728,488
May 6, 202522.5123.2022.4222.8622.860.62%2,377,604
May 5, 202522.8523.3922.7022.7222.72-1.77%2,513,535
May 2, 202523.0223.3122.5223.1323.130.96%6,361,300
May 1, 202522.8723.9122.5422.9122.910.75%6,896,277
Apr 30, 202522.4122.7922.2422.7422.740.09%4,463,060
Apr 29, 202522.7222.8322.4422.7222.72-0.13%7,029,254
Apr 28, 202522.7022.9222.1622.7522.750.04%3,163,173
Apr 25, 202522.7122.8921.9122.7422.74-0.04%2,571,283
Apr 24, 202522.2822.8722.1422.7522.752.02%2,401,920
Apr 23, 202522.7823.2522.1222.3022.301.78%3,861,391
Apr 22, 202521.5321.9621.2821.9121.912.72%5,871,271
Apr 21, 202522.8322.9621.1321.3321.33-7.54%2,087,049
Apr 17, 202523.3023.3022.9123.0723.07-3,633,216
Apr 16, 202523.0623.5522.8223.0723.07-1.28%2,158,105
Apr 15, 202523.0323.4522.8023.3723.371.13%1,902,632
Apr 14, 202523.7023.7022.7723.1123.110.17%1,511,818
Apr 11, 202522.9723.1922.3023.0723.070.04%2,308,549
Apr 10, 202523.3023.6622.4623.0623.06-3.76%1,874,029
Apr 9, 202522.0124.2921.6723.9623.967.98%3,507,297
Apr 8, 202523.5723.7521.8022.1922.19-3.27%2,376,375
Apr 7, 202522.3823.8621.6322.9422.94-2.09%3,878,655
Apr 4, 202523.8724.4323.3123.4323.43-6.47%2,394,880
Apr 3, 202526.9426.9424.7225.0525.05-6.29%1,794,383
Apr 2, 202525.8326.8325.8026.7326.732.02%1,434,565
Apr 1, 202526.6827.0925.8526.2026.20-2.24%1,695,313
Mar 31, 202526.1026.9625.6226.8026.801.02%2,560,658
Mar 28, 202527.0327.0426.1826.5326.53-1.85%1,370,390
Mar 27, 202527.2427.6226.8927.0327.03-0.95%1,613,724
Mar 26, 202527.5627.7626.8927.2927.29-1.12%1,658,390
Mar 25, 202527.2227.6326.9927.6027.601.96%2,390,090
Mar 24, 202527.1127.2526.8327.0727.072.19%2,190,620
Mar 21, 202526.3826.8926.2926.4926.49-0.75%5,390,151
Mar 20, 202526.2626.9826.2626.6926.690.79%3,147,179
Mar 19, 202526.5426.9926.2826.4826.48-0.53%3,985,979
Mar 18, 202526.2426.6526.1826.6226.620.11%2,419,862