Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
19.17
-0.02 (-0.10%)
At close: Sep 17, 2025, 4:00 PM EDT
19.49
+0.32 (1.67%)
After-hours: Sep 17, 2025, 7:04 PM EDT
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.33 | 19.64 | 19.18 | 19.23 | - | 0.21% | 2,176,497 |
| Sep 16, 2025 | 19.30 | 19.42 | 19.04 | 19.19 | 19.19 | -0.88% | 3,590,535 |
| Sep 15, 2025 | 19.77 | 19.80 | 19.34 | 19.36 | 19.36 | -1.27% | 3,945,293 |
| Sep 12, 2025 | 19.82 | 19.98 | 19.52 | 19.61 | 19.61 | -1.46% | 3,070,717 |
| Sep 11, 2025 | 20.27 | 20.43 | 19.89 | 19.90 | 19.90 | -1.09% | 4,056,507 |
| Sep 10, 2025 | 20.25 | 20.59 | 19.90 | 20.12 | 20.12 | -0.74% | 3,902,323 |
| Sep 9, 2025 | 20.39 | 20.48 | 20.08 | 20.27 | 20.27 | -0.69% | 2,776,987 |
| Sep 8, 2025 | 20.69 | 20.88 | 20.27 | 20.41 | 20.41 | -1.73% | 3,445,744 |
| Sep 5, 2025 | 20.30 | 20.78 | 19.96 | 20.77 | 20.77 | 3.03% | 5,862,822 |
| Sep 4, 2025 | 20.05 | 20.36 | 19.76 | 20.16 | 20.16 | -0.20% | 4,770,672 |
| Sep 3, 2025 | 20.09 | 20.39 | 19.95 | 20.20 | 20.20 | 0.05% | 4,237,352 |
| Sep 2, 2025 | 20.35 | 20.83 | 20.10 | 20.19 | 20.19 | -2.32% | 3,981,401 |
| Aug 29, 2025 | 20.42 | 20.69 | 20.29 | 20.67 | 20.67 | 0.68% | 3,330,870 |
| Aug 28, 2025 | 20.34 | 20.59 | 20.24 | 20.53 | 20.53 | 1.43% | 3,872,268 |
| Aug 27, 2025 | 19.89 | 20.25 | 19.85 | 20.24 | 20.24 | 1.35% | 2,975,766 |
| Aug 26, 2025 | 20.45 | 20.65 | 19.86 | 19.97 | 19.97 | -2.73% | 8,295,368 |
| Aug 25, 2025 | 20.79 | 21.00 | 20.34 | 20.53 | 20.53 | -1.53% | 3,680,825 |
| Aug 22, 2025 | 19.75 | 20.95 | 19.61 | 20.85 | 20.85 | 6.38% | 4,962,699 |
| Aug 21, 2025 | 19.32 | 19.77 | 19.09 | 19.60 | 19.60 | 0.26% | 4,113,773 |
| Aug 20, 2025 | 19.76 | 20.03 | 19.42 | 19.55 | 19.55 | -1.26% | 3,626,285 |
| Aug 19, 2025 | 19.62 | 19.91 | 19.45 | 19.80 | 19.80 | 0.61% | 2,602,693 |
| Aug 18, 2025 | 19.28 | 19.85 | 19.28 | 19.68 | 19.68 | 2.29% | 2,232,200 |
| Aug 15, 2025 | 19.57 | 19.67 | 19.21 | 19.24 | 19.24 | -0.67% | 3,866,124 |
| Aug 14, 2025 | 19.32 | 19.44 | 18.95 | 19.37 | 19.37 | -1.22% | 3,248,211 |
| Aug 13, 2025 | 18.97 | 19.63 | 18.91 | 19.61 | 19.61 | 3.48% | 4,710,751 |
| Aug 12, 2025 | 19.42 | 19.47 | 18.72 | 18.95 | 18.95 | 2.71% | 6,028,083 |
| Aug 11, 2025 | 19.72 | 19.75 | 18.41 | 18.45 | 18.45 | -6.44% | 8,362,659 |
| Aug 8, 2025 | 18.78 | 19.75 | 18.66 | 19.72 | 19.72 | 4.95% | 10,159,093 |
| Aug 7, 2025 | 20.10 | 20.15 | 17.98 | 18.79 | 18.79 | -7.98% | 16,248,267 |
| Aug 6, 2025 | 20.47 | 20.61 | 20.18 | 20.42 | 20.42 | 0.15% | 5,652,830 |
| Aug 5, 2025 | 20.58 | 20.59 | 20.14 | 20.39 | 20.39 | -0.78% | 3,774,691 |
| Aug 4, 2025 | 20.34 | 20.67 | 20.22 | 20.55 | 20.55 | 1.48% | 2,922,279 |
| Aug 1, 2025 | 20.22 | 20.42 | 19.93 | 20.25 | 20.25 | -0.05% | 3,582,299 |
| Jul 31, 2025 | 20.69 | 20.78 | 20.20 | 20.26 | 20.26 | -2.83% | 3,507,596 |
| Jul 30, 2025 | 21.14 | 21.16 | 20.67 | 20.85 | 20.85 | -1.14% | 2,822,748 |
| Jul 29, 2025 | 21.50 | 21.60 | 20.95 | 21.09 | 21.09 | -1.86% | 2,664,009 |
| Jul 28, 2025 | 21.33 | 21.66 | 21.31 | 21.49 | 21.49 | 0.80% | 3,910,409 |
| Jul 25, 2025 | 21.19 | 21.57 | 21.00 | 21.32 | 21.32 | 0.90% | 3,195,776 |
| Jul 24, 2025 | 21.66 | 22.02 | 21.02 | 21.13 | 21.13 | -0.80% | 4,894,069 |
| Jul 23, 2025 | 21.27 | 21.45 | 20.97 | 21.30 | 21.30 | 0.57% | 3,273,353 |
| Jul 22, 2025 | 21.26 | 21.38 | 21.03 | 21.18 | 21.18 | 0.28% | 3,171,033 |
| Jul 21, 2025 | 21.58 | 21.76 | 21.09 | 21.12 | 21.12 | -1.77% | 3,087,795 |
| Jul 18, 2025 | 21.81 | 21.95 | 21.27 | 21.50 | 21.50 | -1.01% | 3,071,336 |
| Jul 17, 2025 | 22.17 | 22.49 | 21.62 | 21.72 | 21.72 | -2.16% | 7,217,370 |
| Jul 16, 2025 | 22.22 | 22.33 | 21.70 | 22.20 | 22.20 | 0.68% | 3,331,959 |
| Jul 15, 2025 | 22.69 | 22.86 | 22.03 | 22.05 | 22.05 | -0.05% | 4,269,245 |
| Jul 14, 2025 | 21.79 | 22.31 | 21.69 | 22.06 | 22.06 | 1.01% | 3,810,377 |
| Jul 11, 2025 | 22.11 | 22.31 | 21.68 | 21.84 | 21.84 | -1.84% | 4,134,895 |
| Jul 10, 2025 | 22.51 | 22.92 | 22.08 | 22.25 | 22.25 | -1.42% | 3,698,397 |
| Jul 9, 2025 | 22.29 | 22.60 | 22.16 | 22.57 | 22.57 | 1.44% | 3,599,597 |