Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
28.70
+0.78 (2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.59 | 28.89 | 27.54 | 28.70 | 28.70 | 2.79% | 4,018,338 |
| Dec 19, 2024 | 28.22 | 28.23 | 27.64 | 27.92 | 27.92 | 0.07% | 2,686,799 |
| Dec 18, 2024 | 29.65 | 29.69 | 27.68 | 27.90 | 27.90 | -5.58% | 4,280,921 |
| Dec 17, 2024 | 29.62 | 29.86 | 29.14 | 29.55 | 29.55 | -0.27% | 4,734,248 |
| Dec 16, 2024 | 29.70 | 29.89 | 29.40 | 29.63 | 29.63 | 0.24% | 3,334,318 |
| Dec 13, 2024 | 30.20 | 30.40 | 29.47 | 29.56 | 29.56 | -1.79% | 2,268,659 |
| Dec 12, 2024 | 29.52 | 30.24 | 29.50 | 30.10 | 30.10 | 1.69% | 1,890,205 |
| Dec 11, 2024 | 28.96 | 29.73 | 28.74 | 29.60 | 29.60 | 2.00% | 2,867,226 |
| Dec 10, 2024 | 28.87 | 29.77 | 28.83 | 29.02 | 29.02 | 0.66% | 3,548,951 |
| Dec 9, 2024 | 30.00 | 30.00 | 28.69 | 28.83 | 28.83 | -3.09% | 2,698,452 |
| Dec 6, 2024 | 30.08 | 30.10 | 29.72 | 29.75 | 29.75 | -0.63% | 2,595,026 |
| Dec 5, 2024 | 29.85 | 30.06 | 29.53 | 29.94 | 29.94 | -0.17% | 3,413,186 |
| Dec 4, 2024 | 30.09 | 30.18 | 29.57 | 29.99 | 29.99 | 1.25% | 3,857,119 |
| Dec 3, 2024 | 29.75 | 30.11 | 29.37 | 29.62 | 29.62 | -4.70% | 7,644,834 |
| Dec 2, 2024 | 31.12 | 31.58 | 30.81 | 31.08 | 31.08 | 0.13% | 2,128,471 |
| Nov 29, 2024 | 31.42 | 31.42 | 30.80 | 31.04 | 31.04 | -0.42% | 1,608,663 |
| Nov 27, 2024 | 32.26 | 32.34 | 31.00 | 31.17 | 31.17 | -3.23% | 2,872,914 |
| Nov 26, 2024 | 32.33 | 32.47 | 31.93 | 32.21 | 32.21 | -0.59% | 1,981,484 |
| Nov 25, 2024 | 32.17 | 32.71 | 32.02 | 32.40 | 32.40 | 1.44% | 2,948,330 |
| Nov 22, 2024 | 32.00 | 32.00 | 31.47 | 31.94 | 31.94 | 0.60% | 1,754,516 |
| Nov 21, 2024 | 31.11 | 31.96 | 31.01 | 31.75 | 31.75 | 2.75% | 2,071,917 |
| Nov 20, 2024 | 31.00 | 31.23 | 30.38 | 30.90 | 30.90 | 0.26% | 2,034,475 |
| Nov 19, 2024 | 29.36 | 30.84 | 29.06 | 30.82 | 30.82 | 2.80% | 2,062,202 |
| Nov 18, 2024 | 30.41 | 30.73 | 29.88 | 29.98 | 29.98 | -1.67% | 2,508,776 |
| Nov 15, 2024 | 30.47 | 30.77 | 29.95 | 30.49 | 30.49 | 0.13% | 7,305,364 |
| Nov 14, 2024 | 30.01 | 30.83 | 29.74 | 30.45 | 30.45 | 0.66% | 5,940,987 |
| Nov 13, 2024 | 29.76 | 30.58 | 29.62 | 30.25 | 30.25 | 1.54% | 4,148,594 |
| Nov 12, 2024 | 28.80 | 29.95 | 28.61 | 29.79 | 29.79 | -3.97% | 10,684,720 |
| Nov 11, 2024 | 32.13 | 32.64 | 30.94 | 31.02 | 31.02 | -2.76% | 3,932,684 |
| Nov 8, 2024 | 32.16 | 32.52 | 30.99 | 31.90 | 31.90 | -2.71% | 2,838,315 |
| Nov 7, 2024 | 32.86 | 35.71 | 32.25 | 32.79 | 32.79 | 14.73% | 6,549,283 |
| Nov 6, 2024 | 27.76 | 28.75 | 27.67 | 28.58 | 28.58 | 6.01% | 2,711,522 |
| Nov 5, 2024 | 26.37 | 27.12 | 26.37 | 26.96 | 26.96 | 2.47% | 1,085,847 |
| Nov 4, 2024 | 26.26 | 26.72 | 26.16 | 26.31 | 26.31 | 0.08% | 1,417,671 |
| Nov 1, 2024 | 26.28 | 26.66 | 26.02 | 26.29 | 26.29 | 0.69% | 1,032,607 |
| Oct 31, 2024 | 26.89 | 26.92 | 26.10 | 26.11 | 26.11 | -2.90% | 1,688,675 |
| Oct 30, 2024 | 26.86 | 27.19 | 26.85 | 26.89 | 26.89 | 0.15% | 826,956 |
| Oct 29, 2024 | 26.41 | 26.96 | 26.41 | 26.85 | 26.85 | 1.51% | 894,073 |
| Oct 28, 2024 | 26.50 | 26.98 | 26.45 | 26.45 | 26.45 | 0.57% | 817,607 |
| Oct 25, 2024 | 26.40 | 26.61 | 26.23 | 26.30 | 26.30 | 0.11% | 1,368,042 |
| Oct 24, 2024 | 26.44 | 26.68 | 26.21 | 26.27 | 26.27 | 0.15% | 1,242,600 |
| Oct 23, 2024 | 26.98 | 26.98 | 26.08 | 26.23 | 26.23 | -2.60% | 1,562,358 |
| Oct 22, 2024 | 27.00 | 27.20 | 26.85 | 26.93 | 26.93 | -0.41% | 1,241,244 |
| Oct 21, 2024 | 27.37 | 27.65 | 27.01 | 27.04 | 27.04 | -1.31% | 1,495,417 |
| Oct 18, 2024 | 27.29 | 27.41 | 27.14 | 27.40 | 27.40 | 0.92% | 1,084,238 |
| Oct 17, 2024 | 26.43 | 27.16 | 26.30 | 27.15 | 27.15 | 3.23% | 1,114,994 |
| Oct 16, 2024 | 26.08 | 26.32 | 25.97 | 26.30 | 26.30 | 0.61% | 588,371 |
| Oct 15, 2024 | 25.97 | 26.48 | 25.83 | 26.14 | 26.14 | 0.46% | 765,639 |
| Oct 14, 2024 | 25.89 | 26.18 | 25.77 | 26.02 | 26.02 | 0.93% | 1,077,536 |
| Oct 11, 2024 | 25.50 | 25.88 | 25.50 | 25.78 | 25.78 | 0.94% | 615,383 |
| Oct 10, 2024 | 24.96 | 25.63 | 24.91 | 25.54 | 25.54 | 1.07% | 1,058,316 |
| Oct 9, 2024 | 25.10 | 25.49 | 25.00 | 25.27 | 25.27 | 0.52% | 956,303 |
| Oct 8, 2024 | 25.48 | 25.64 | 25.09 | 25.14 | 25.14 | 0.32% | 787,720 |
| Oct 7, 2024 | 25.68 | 26.00 | 24.98 | 25.06 | 25.06 | -1.26% | 912,570 |
| Oct 4, 2024 | 25.36 | 25.60 | 25.09 | 25.38 | 25.38 | 1.44% | 771,020 |
| Oct 3, 2024 | 24.86 | 25.36 | 24.79 | 25.02 | 25.02 | 0.40% | 947,297 |
| Oct 2, 2024 | 24.92 | 25.18 | 24.80 | 24.92 | 24.92 | -0.24% | 833,661 |
| Oct 1, 2024 | 25.25 | 25.34 | 24.72 | 24.98 | 24.98 | -1.07% | 1,146,468 |
| Sep 30, 2024 | 25.17 | 25.50 | 25.03 | 25.25 | 25.25 | 0.20% | 1,008,754 |
| Sep 27, 2024 | 25.39 | 25.60 | 25.13 | 25.20 | 25.20 | -0.63% | 629,080 |
| Sep 26, 2024 | 25.75 | 25.99 | 25.35 | 25.36 | 25.36 | -0.86% | 999,104 |
| Sep 25, 2024 | 25.83 | 25.90 | 25.45 | 25.58 | 25.58 | -1.01% | 931,634 |
| Sep 24, 2024 | 25.59 | 26.03 | 25.54 | 25.84 | 25.84 | 0.70% | 1,168,561 |
| Sep 23, 2024 | 25.37 | 25.68 | 25.13 | 25.66 | 25.66 | 1.46% | 1,099,468 |
| Sep 20, 2024 | 25.55 | 25.76 | 25.20 | 25.29 | 25.29 | -1.13% | 3,488,580 |
| Sep 19, 2024 | 25.40 | 25.81 | 25.35 | 25.58 | 25.58 | 1.71% | 1,795,922 |
| Sep 18, 2024 | 24.75 | 25.42 | 24.25 | 25.15 | 25.15 | 1.74% | 2,005,948 |
| Sep 17, 2024 | 24.51 | 24.90 | 24.44 | 24.72 | 24.72 | 0.86% | 1,631,691 |
| Sep 16, 2024 | 24.03 | 24.71 | 23.96 | 24.51 | 24.51 | 2.08% | 1,577,332 |
| Sep 13, 2024 | 23.55 | 24.11 | 23.37 | 24.01 | 24.01 | 2.78% | 918,238 |
| Sep 12, 2024 | 23.56 | 23.78 | 23.36 | 23.36 | 23.36 | -0.85% | 915,469 |
| Sep 11, 2024 | 23.57 | 23.67 | 23.22 | 23.56 | 23.56 | -0.13% | 979,110 |
| Sep 10, 2024 | 24.24 | 24.31 | 23.54 | 23.59 | 23.59 | -2.32% | 642,784 |
| Sep 9, 2024 | 23.86 | 24.29 | 23.86 | 24.15 | 24.15 | 1.43% | 1,183,805 |
| Sep 6, 2024 | 24.04 | 24.13 | 23.64 | 23.81 | 23.81 | -0.17% | 887,400 |
| Sep 5, 2024 | 23.91 | 24.18 | 23.72 | 23.85 | 23.85 | -0.46% | 724,106 |
| Sep 4, 2024 | 23.94 | 24.19 | 23.34 | 23.96 | 23.96 | -0.54% | 1,378,902 |
| Sep 3, 2024 | 24.71 | 24.93 | 24.06 | 24.09 | 24.09 | -2.78% | 1,690,207 |
| Aug 30, 2024 | 24.61 | 24.86 | 24.43 | 24.78 | 24.78 | 0.85% | 2,129,008 |
| Aug 29, 2024 | 24.28 | 24.86 | 24.09 | 24.57 | 24.57 | 1.19% | 1,189,750 |
| Aug 28, 2024 | 24.43 | 24.55 | 24.18 | 24.28 | 24.28 | -0.16% | 1,919,598 |
| Aug 27, 2024 | 24.24 | 24.37 | 24.05 | 24.32 | 24.32 | 0.25% | 1,201,113 |
| Aug 26, 2024 | 24.25 | 24.52 | 24.05 | 24.26 | 24.26 | -1.50% | 1,239,398 |
| Aug 23, 2024 | 24.52 | 24.65 | 24.21 | 24.63 | 24.63 | 1.32% | 906,210 |
| Aug 22, 2024 | 24.64 | 24.88 | 24.30 | 24.31 | 24.31 | -1.42% | 636,844 |
| Aug 21, 2024 | 24.36 | 24.73 | 24.10 | 24.66 | 24.66 | 1.23% | 1,466,048 |
| Aug 20, 2024 | 24.24 | 24.75 | 24.21 | 24.36 | 24.36 | 0.21% | 1,799,884 |
| Aug 19, 2024 | 24.00 | 24.45 | 23.82 | 24.31 | 24.31 | 3.05% | 1,540,625 |
| Aug 16, 2024 | 23.61 | 23.75 | 23.37 | 23.59 | 23.59 | 0.08% | 1,188,567 |
| Aug 15, 2024 | 23.66 | 23.93 | 23.36 | 23.57 | 23.57 | 0.77% | 1,293,846 |
| Aug 14, 2024 | 22.99 | 23.56 | 22.94 | 23.39 | 23.39 | 1.61% | 2,244,597 |
| Aug 13, 2024 | 22.45 | 23.34 | 22.39 | 23.02 | 23.02 | 3.04% | 2,558,211 |
| Aug 12, 2024 | 22.55 | 22.73 | 22.00 | 22.34 | 22.34 | -0.27% | 2,189,361 |
| Aug 9, 2024 | 22.50 | 22.76 | 22.11 | 22.40 | 22.40 | -2.48% | 3,660,023 |
| Aug 8, 2024 | 22.79 | 23.35 | 22.54 | 22.97 | 22.97 | 2.09% | 2,115,753 |
| Aug 7, 2024 | 22.64 | 22.99 | 22.15 | 22.50 | 22.50 | 0.18% | 1,762,170 |
| Aug 6, 2024 | 23.00 | 23.36 | 22.40 | 22.46 | 22.46 | -2.48% | 2,767,288 |
| Aug 5, 2024 | 23.17 | 23.39 | 22.74 | 23.03 | 23.03 | -3.07% | 2,193,193 |
| Aug 2, 2024 | 23.21 | 23.91 | 22.57 | 23.76 | 23.76 | 1.02% | 2,685,136 |
| Aug 1, 2024 | 21.00 | 23.55 | 21.00 | 23.52 | 23.52 | 20.31% | 7,810,967 |