Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
26.53
-0.50 (-1.85%)
At close: Mar 28, 2025, 4:00 PM
26.90
+0.37 (1.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.03 | 27.04 | 26.18 | 26.53 | 26.53 | -1.85% | 1,370,340 |
| Mar 27, 2025 | 27.24 | 27.62 | 26.89 | 27.03 | 27.03 | -0.95% | 1,613,724 |
| Mar 26, 2025 | 27.56 | 27.76 | 26.89 | 27.29 | 27.29 | -1.12% | 1,658,390 |
| Mar 25, 2025 | 27.22 | 27.63 | 26.99 | 27.60 | 27.60 | 1.96% | 2,390,090 |
| Mar 24, 2025 | 27.11 | 27.25 | 26.83 | 27.07 | 27.07 | 2.19% | 2,190,620 |
| Mar 21, 2025 | 26.38 | 26.89 | 26.29 | 26.49 | 26.49 | -0.75% | 5,390,151 |
| Mar 20, 2025 | 26.26 | 26.98 | 26.26 | 26.69 | 26.69 | 0.79% | 3,147,179 |
| Mar 19, 2025 | 26.54 | 26.99 | 26.28 | 26.48 | 26.48 | -0.53% | 3,985,979 |
| Mar 18, 2025 | 26.24 | 26.65 | 26.18 | 26.62 | 26.62 | 0.11% | 2,419,862 |
| Mar 17, 2025 | 26.35 | 26.81 | 26.21 | 26.59 | 26.59 | -1.19% | 4,666,480 |
| Mar 14, 2025 | 26.83 | 27.06 | 26.42 | 26.91 | 26.91 | 1.93% | 2,552,596 |
| Mar 13, 2025 | 27.60 | 27.67 | 26.20 | 26.40 | 26.40 | -4.14% | 2,463,488 |
| Mar 12, 2025 | 27.68 | 27.99 | 27.06 | 27.54 | 27.54 | - | 3,657,074 |
| Mar 11, 2025 | 27.64 | 28.19 | 27.07 | 27.54 | 27.54 | -0.22% | 1,725,817 |
| Mar 10, 2025 | 28.15 | 28.37 | 27.28 | 27.60 | 27.60 | -3.97% | 2,078,296 |
| Mar 7, 2025 | 29.23 | 29.43 | 27.84 | 28.74 | 28.74 | -1.84% | 3,184,205 |
| Mar 6, 2025 | 30.22 | 30.85 | 29.05 | 29.28 | 29.28 | -4.59% | 3,915,379 |
| Mar 5, 2025 | 30.07 | 30.85 | 29.78 | 30.69 | 30.69 | 2.06% | 1,779,147 |
| Mar 4, 2025 | 30.12 | 30.62 | 29.72 | 30.07 | 30.07 | -0.96% | 2,079,120 |
| Mar 3, 2025 | 31.18 | 31.49 | 30.12 | 30.36 | 30.36 | -2.38% | 2,959,794 |
| Feb 28, 2025 | 29.92 | 31.19 | 29.73 | 31.10 | 31.10 | 4.33% | 3,355,170 |
| Feb 27, 2025 | 30.49 | 30.75 | 29.76 | 29.81 | 29.81 | -1.71% | 2,302,843 |
| Feb 26, 2025 | 30.60 | 31.54 | 30.17 | 30.33 | 30.33 | -0.88% | 3,575,619 |
| Feb 25, 2025 | 30.75 | 30.95 | 30.12 | 30.60 | 30.60 | 0.10% | 2,594,663 |
| Feb 24, 2025 | 31.14 | 31.57 | 30.03 | 30.57 | 30.57 | -2.21% | 3,594,093 |
| Feb 21, 2025 | 30.15 | 31.90 | 30.01 | 31.26 | 31.26 | 4.41% | 5,089,527 |
| Feb 20, 2025 | 31.77 | 32.00 | 29.36 | 29.94 | 29.94 | 10.72% | 13,146,088 |
| Feb 19, 2025 | 27.39 | 27.49 | 26.72 | 27.04 | 27.04 | -2.17% | 3,288,060 |
| Feb 18, 2025 | 26.83 | 27.66 | 26.71 | 27.64 | 27.64 | 2.71% | 3,022,921 |
| Feb 14, 2025 | 27.57 | 27.84 | 26.85 | 26.91 | 26.91 | -3.03% | 2,273,791 |
| Feb 13, 2025 | 27.71 | 27.81 | 27.23 | 27.75 | 27.75 | 1.06% | 1,599,796 |
| Feb 12, 2025 | 27.39 | 27.72 | 27.27 | 27.46 | 27.46 | -0.83% | 941,631 |
| Feb 11, 2025 | 27.85 | 28.14 | 27.61 | 27.69 | 27.69 | -1.46% | 1,340,382 |
| Feb 10, 2025 | 28.81 | 29.09 | 28.08 | 28.10 | 28.10 | -1.95% | 1,061,082 |
| Feb 7, 2025 | 29.24 | 29.58 | 28.56 | 28.66 | 28.66 | -1.44% | 1,833,046 |
| Feb 6, 2025 | 28.91 | 29.24 | 28.84 | 29.08 | 29.08 | 1.43% | 1,562,456 |
| Feb 5, 2025 | 28.54 | 28.76 | 28.39 | 28.67 | 28.67 | 0.95% | 2,303,723 |
| Feb 4, 2025 | 28.62 | 28.76 | 28.02 | 28.40 | 28.40 | -0.21% | 1,127,544 |
| Feb 3, 2025 | 27.77 | 28.55 | 27.53 | 28.46 | 28.46 | 1.07% | 1,704,190 |
| Jan 31, 2025 | 28.67 | 28.80 | 28.01 | 28.16 | 28.16 | -1.09% | 1,322,935 |
| Jan 30, 2025 | 28.84 | 28.98 | 28.27 | 28.47 | 28.47 | -0.73% | 1,389,744 |
| Jan 29, 2025 | 28.96 | 29.10 | 28.54 | 28.68 | 28.68 | -0.83% | 1,073,480 |
| Jan 28, 2025 | 28.47 | 29.17 | 28.03 | 28.92 | 28.92 | 2.88% | 1,274,952 |
| Jan 27, 2025 | 27.93 | 28.52 | 27.77 | 28.11 | 28.11 | -0.50% | 1,091,693 |
| Jan 24, 2025 | 28.33 | 28.51 | 27.85 | 28.25 | 28.25 | -0.28% | 1,812,217 |
| Jan 23, 2025 | 28.29 | 28.56 | 28.12 | 28.33 | 28.33 | -0.53% | 3,026,144 |
| Jan 22, 2025 | 29.35 | 29.48 | 28.27 | 28.48 | 28.48 | -1.76% | 2,303,502 |
| Jan 21, 2025 | 28.38 | 29.16 | 28.26 | 28.99 | 28.99 | 3.61% | 3,418,217 |
| Jan 17, 2025 | 28.37 | 28.44 | 27.88 | 27.98 | 27.98 | 3.29% | 3,078,722 |
| Jan 16, 2025 | 27.02 | 27.47 | 26.99 | 27.09 | 27.09 | 0.48% | 2,256,881 |