Skip to main content
Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
27.98
+0.89 (3.29%)
At close: Jan 17, 2025, 4:00 PM
28.00
+0.02 (0.07%)
Pre-market: Jan 21, 2025, 4:10 AM EST

CWAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.3728.4427.8827.9827.983.29%3,078,722
Jan 16, 202527.0227.4726.9927.0927.090.48%2,256,881
Jan 15, 202527.1327.2926.7026.9626.961.93%1,902,478
Jan 14, 202526.1926.6125.7126.4526.452.12%2,570,422
Jan 13, 202526.7127.0825.3925.9025.90-4.18%3,962,378
Jan 10, 202526.8027.8026.6727.0327.03-0.84%2,698,208
Jan 8, 202526.8027.3226.4527.2627.261.49%2,220,760
Jan 7, 202527.1427.1726.2226.8626.86-1.25%2,276,460
Jan 6, 202527.8527.8927.1427.2027.20-2.37%1,417,564
Jan 3, 202527.3227.9727.0727.8627.862.39%1,338,323
Jan 2, 202527.6527.7327.1127.2127.21-1.13%1,287,595
Dec 31, 202427.6727.8027.2127.5227.52-0.54%1,743,284
Dec 30, 202427.6927.9427.3127.6727.67-1.21%2,481,005
Dec 27, 202428.2628.3327.7728.0128.01-1.93%1,198,458
Dec 26, 202428.2228.6228.1328.5628.560.14%833,420
Dec 24, 202428.3028.5728.0928.5228.521.17%432,811
Dec 23, 202428.3828.6127.9228.1928.19-1.78%1,477,018
Dec 20, 202427.5928.8927.5428.7028.702.79%4,018,338
Dec 19, 202428.2228.2327.6427.9227.920.07%2,686,799
Dec 18, 202429.6529.6927.6827.9027.90-5.58%4,280,921
Dec 17, 202429.6229.8629.1429.5529.55-0.27%4,734,248
Dec 16, 202429.7029.8929.4029.6329.630.24%3,334,318
Dec 13, 202430.2030.4029.4729.5629.56-1.79%2,268,659
Dec 12, 202429.5230.2429.5030.1030.101.69%1,890,205
Dec 11, 202428.9629.7328.7429.6029.602.00%2,867,226
Dec 10, 202428.8729.7728.8329.0229.020.66%3,548,951
Dec 9, 202430.0030.0028.6928.8328.83-3.09%2,698,452
Dec 6, 202430.0830.1029.7229.7529.75-0.63%2,595,026
Dec 5, 202429.8530.0629.5329.9429.94-0.17%3,413,186
Dec 4, 202430.0930.1829.5729.9929.991.25%3,857,119
Dec 3, 202429.7530.1129.3729.6229.62-4.70%7,644,834
Dec 2, 202431.1231.5830.8131.0831.080.13%2,128,471
Nov 29, 202431.4231.4230.8031.0431.04-0.42%1,608,663
Nov 27, 202432.2632.3431.0031.1731.17-3.23%2,872,914
Nov 26, 202432.3332.4731.9332.2132.21-0.59%1,981,484
Nov 25, 202432.1732.7132.0232.4032.401.44%2,948,330
Nov 22, 202432.0032.0031.4731.9431.940.60%1,754,516
Nov 21, 202431.1131.9631.0131.7531.752.75%2,071,917
Nov 20, 202431.0031.2330.3830.9030.900.26%2,034,475
Nov 19, 202429.3630.8429.0630.8230.822.80%2,062,202
Nov 18, 202430.4130.7329.8829.9829.98-1.67%2,508,776
Nov 15, 202430.4730.7729.9530.4930.490.13%7,305,364
Nov 14, 202430.0130.8329.7430.4530.450.66%5,940,987
Nov 13, 202429.7630.5829.6230.2530.251.54%4,148,594
Nov 12, 202428.8029.9528.6129.7929.79-3.97%10,684,720
Nov 11, 202432.1332.6430.9431.0231.02-2.76%3,932,684
Nov 8, 202432.1632.5230.9931.9031.90-2.71%2,838,315
Nov 7, 202432.8635.7132.2532.7932.7914.73%6,549,283
Nov 6, 202427.7628.7527.6728.5828.586.01%2,711,522
Nov 5, 202426.3727.1226.3726.9626.962.47%1,085,847
Nov 4, 202426.2626.7226.1626.3126.310.08%1,417,671
Nov 1, 202426.2826.6626.0226.2926.290.69%1,032,607
Oct 31, 202426.8926.9226.1026.1126.11-2.90%1,688,675
Oct 30, 202426.8627.1926.8526.8926.890.15%826,956
Oct 29, 202426.4126.9626.4126.8526.851.51%894,073
Oct 28, 202426.5026.9826.4526.4526.450.57%817,607
Oct 25, 202426.4026.6126.2326.3026.300.11%1,368,042
Oct 24, 202426.4426.6826.2126.2726.270.15%1,242,600
Oct 23, 202426.9826.9826.0826.2326.23-2.60%1,562,358
Oct 22, 202427.0027.2026.8526.9326.93-0.41%1,241,244
Oct 21, 202427.3727.6527.0127.0427.04-1.31%1,495,417
Oct 18, 202427.2927.4127.1427.4027.400.92%1,084,238
Oct 17, 202426.4327.1626.3027.1527.153.23%1,114,994
Oct 16, 202426.0826.3225.9726.3026.300.61%588,371
Oct 15, 202425.9726.4825.8326.1426.140.46%765,639
Oct 14, 202425.8926.1825.7726.0226.020.93%1,077,536
Oct 11, 202425.5025.8825.5025.7825.780.94%615,383
Oct 10, 202424.9625.6324.9125.5425.541.07%1,058,316
Oct 9, 202425.1025.4925.0025.2725.270.52%956,303
Oct 8, 202425.4825.6425.0925.1425.140.32%787,720
Oct 7, 202425.6826.0024.9825.0625.06-1.26%912,570
Oct 4, 202425.3625.6025.0925.3825.381.44%771,020
Oct 3, 202424.8625.3624.7925.0225.020.40%947,297
Oct 2, 202424.9225.1824.8024.9224.92-0.24%833,661
Oct 1, 202425.2525.3424.7224.9824.98-1.07%1,146,468
Sep 30, 202425.1725.5025.0325.2525.250.20%1,008,754
Sep 27, 202425.3925.6025.1325.2025.20-0.63%629,080
Sep 26, 202425.7525.9925.3525.3625.36-0.86%999,104
Sep 25, 202425.8325.9025.4525.5825.58-1.01%931,634
Sep 24, 202425.5926.0325.5425.8425.840.70%1,168,561
Sep 23, 202425.3725.6825.1325.6625.661.46%1,099,468
Sep 20, 202425.5525.7625.2025.2925.29-1.13%3,488,580
Sep 19, 202425.4025.8125.3525.5825.581.71%1,795,922
Sep 18, 202424.7525.4224.2525.1525.151.74%2,005,948
Sep 17, 202424.5124.9024.4424.7224.720.86%1,631,691
Sep 16, 202424.0324.7123.9624.5124.512.08%1,577,332
Sep 13, 202423.5524.1123.3724.0124.012.78%918,238
Sep 12, 202423.5623.7823.3623.3623.36-0.85%915,469
Sep 11, 202423.5723.6723.2223.5623.56-0.13%979,110
Sep 10, 202424.2424.3123.5423.5923.59-2.32%642,784
Sep 9, 202423.8624.2923.8624.1524.151.43%1,183,805
Sep 6, 202424.0424.1323.6423.8123.81-0.17%887,400
Sep 5, 202423.9124.1823.7223.8523.85-0.46%724,106
Sep 4, 202423.9424.1923.3423.9623.96-0.54%1,378,902
Sep 3, 202424.7124.9324.0624.0924.09-2.78%1,690,207
Aug 30, 202424.6124.8624.4324.7824.780.85%2,129,008
Aug 29, 202424.2824.8624.0924.5724.571.19%1,189,750
Aug 28, 202424.4324.5524.1824.2824.28-0.16%1,919,598
Aug 27, 202424.2424.3724.0524.3224.320.25%1,201,113
Aug 26, 202424.2524.5224.0524.2624.26-1.50%1,239,398