Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
25.36
-0.22 (-0.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 19.73 | 20.03 | 19.46 | 19.55 | 19.55 | -1.31% | 1,664,754 |
| Jul 30, 2024 | 19.99 | 20.15 | 19.60 | 19.81 | 19.81 | -1.00% | 1,422,818 |
| Jul 29, 2024 | 20.61 | 21.00 | 19.89 | 20.01 | 20.01 | -2.86% | 1,230,971 |
| Jul 26, 2024 | 20.33 | 20.69 | 20.33 | 20.60 | 20.60 | 2.13% | 1,375,168 |
| Jul 25, 2024 | 20.39 | 20.69 | 20.13 | 20.17 | 20.17 | -0.44% | 1,854,472 |
| Jul 24, 2024 | 20.21 | 20.46 | 20.01 | 20.26 | 20.26 | 0.20% | 835,954 |
| Jul 23, 2024 | 20.02 | 20.40 | 19.78 | 20.22 | 20.22 | 1.05% | 1,422,469 |
| Jul 22, 2024 | 20.02 | 20.23 | 19.78 | 20.01 | 20.01 | -0.15% | 1,178,309 |
| Jul 19, 2024 | 19.95 | 20.51 | 19.87 | 20.04 | 20.04 | 0.65% | 1,967,059 |
| Jul 18, 2024 | 19.52 | 20.15 | 19.52 | 19.91 | 19.91 | 1.63% | 1,915,466 |
| Jul 17, 2024 | 19.29 | 19.64 | 19.18 | 19.59 | 19.59 | 1.19% | 1,196,675 |
| Jul 16, 2024 | 19.22 | 19.53 | 19.11 | 19.36 | 19.36 | 1.63% | 981,303 |
| Jul 15, 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 19.05 | 0.69% | 1,225,007 |
| Jul 12, 2024 | 18.77 | 19.16 | 18.75 | 18.92 | 18.92 | 1.94% | 1,167,857 |
| Jul 11, 2024 | 18.01 | 18.64 | 17.94 | 18.56 | 18.56 | 4.09% | 2,022,849 |
| Jul 10, 2024 | 18.78 | 18.78 | 17.63 | 17.83 | 17.83 | -4.91% | 1,607,485 |
| Jul 9, 2024 | 19.06 | 19.10 | 18.75 | 18.75 | 18.75 | -1.78% | 1,074,660 |
| Jul 8, 2024 | 19.56 | 19.56 | 19.09 | 19.09 | 19.09 | 0.37% | 1,794,575 |
| Jul 5, 2024 | 18.53 | 19.03 | 18.52 | 19.02 | 19.02 | 2.20% | 1,399,270 |
| Jul 3, 2024 | 18.22 | 18.64 | 18.13 | 18.61 | 18.61 | 2.03% | 630,687 |
| Jul 2, 2024 | 18.34 | 18.34 | 18.06 | 18.24 | 18.24 | -0.55% | 1,147,711 |
| Jul 1, 2024 | 18.57 | 18.69 | 18.17 | 18.34 | 18.34 | -0.97% | 2,302,764 |
| Jun 28, 2024 | 18.54 | 18.92 | 18.33 | 18.52 | 18.52 | 0.43% | 23,553,553 |
| Jun 27, 2024 | 18.71 | 19.03 | 18.28 | 18.44 | 18.44 | -1.02% | 2,502,819 |
| Jun 26, 2024 | 18.35 | 18.89 | 18.23 | 18.63 | 18.63 | 0.92% | 2,316,534 |
| Jun 25, 2024 | 18.93 | 19.10 | 18.39 | 18.46 | 18.46 | -2.48% | 1,777,569 |
| Jun 24, 2024 | 19.02 | 19.07 | 18.62 | 18.93 | 18.93 | -0.37% | 2,452,544 |
| Jun 21, 2024 | 18.59 | 19.07 | 18.48 | 19.00 | 19.00 | 2.37% | 2,169,229 |
| Jun 20, 2024 | 19.01 | 19.02 | 18.51 | 18.56 | 18.56 | -2.37% | 1,365,894 |
| Jun 18, 2024 | 19.03 | 19.15 | 18.89 | 19.01 | 19.01 | -0.16% | 1,225,781 |
| Jun 17, 2024 | 19.22 | 19.28 | 18.82 | 19.04 | 19.04 | -1.30% | 1,279,136 |
| Jun 14, 2024 | 19.11 | 19.43 | 19.05 | 19.29 | 19.29 | 0.57% | 910,755 |
| Jun 13, 2024 | 19.66 | 19.73 | 19.14 | 19.18 | 19.18 | -2.89% | 1,005,580 |
| Jun 12, 2024 | 20.20 | 20.23 | 19.72 | 19.75 | 19.75 | -1.74% | 1,199,728 |
| Jun 11, 2024 | 19.48 | 20.16 | 19.28 | 20.10 | 20.10 | -0.05% | 3,890,852 |
| Jun 10, 2024 | 20.05 | 20.34 | 19.86 | 20.11 | 20.11 | - | 1,207,026 |
| Jun 7, 2024 | 20.24 | 20.29 | 19.84 | 20.11 | 20.11 | -0.45% | 1,111,727 |
| Jun 6, 2024 | 19.41 | 20.55 | 18.88 | 20.20 | 20.20 | 3.27% | 1,840,048 |
| Jun 5, 2024 | 19.11 | 19.59 | 18.91 | 19.56 | 19.56 | 2.57% | 2,030,987 |
| Jun 4, 2024 | 18.94 | 19.09 | 18.55 | 19.07 | 19.07 | 0.79% | 1,374,965 |
| Jun 3, 2024 | 18.94 | 19.05 | 18.32 | 18.92 | 18.92 | -0.32% | 991,081 |
| May 31, 2024 | 18.88 | 19.09 | 18.41 | 18.98 | 18.98 | 0.90% | 1,670,143 |
| May 30, 2024 | 18.84 | 18.99 | 18.73 | 18.81 | 18.81 | -0.63% | 689,495 |
| May 29, 2024 | 18.65 | 18.93 | 18.53 | 18.93 | 18.93 | 0.48% | 647,434 |
| May 28, 2024 | 19.33 | 19.58 | 18.76 | 18.84 | 18.84 | -1.36% | 1,166,609 |
| May 24, 2024 | 19.14 | 19.24 | 18.88 | 19.10 | 19.10 | 0.10% | 739,385 |
| May 23, 2024 | 19.08 | 19.17 | 18.79 | 19.08 | 19.08 | - | 805,986 |
| May 22, 2024 | 18.99 | 19.17 | 18.80 | 19.08 | 19.08 | 0.21% | 552,937 |
| May 21, 2024 | 19.25 | 19.25 | 18.74 | 19.04 | 19.04 | -1.40% | 1,074,732 |
| May 20, 2024 | 19.41 | 19.55 | 19.16 | 19.31 | 19.31 | -0.41% | 730,175 |
| May 17, 2024 | 19.46 | 19.52 | 19.26 | 19.39 | 19.39 | -0.05% | 626,134 |
| May 16, 2024 | 19.06 | 19.50 | 19.01 | 19.40 | 19.40 | 1.57% | 1,115,073 |
| May 15, 2024 | 19.13 | 19.49 | 18.92 | 19.10 | 19.10 | 0.79% | 1,290,779 |
| May 14, 2024 | 18.55 | 18.97 | 18.50 | 18.95 | 18.95 | 2.82% | 891,340 |
| May 13, 2024 | 18.35 | 18.53 | 18.22 | 18.43 | 18.43 | 0.82% | 1,088,523 |
| May 10, 2024 | 18.17 | 18.33 | 17.86 | 18.28 | 18.28 | 0.61% | 789,252 |
| May 9, 2024 | 18.06 | 18.18 | 17.67 | 18.17 | 18.17 | 0.66% | 743,075 |
| May 8, 2024 | 17.58 | 18.12 | 17.58 | 18.05 | 18.05 | 2.27% | 876,621 |
| May 7, 2024 | 17.61 | 17.90 | 17.42 | 17.65 | 17.65 | 1.03% | 1,120,067 |
| May 6, 2024 | 17.74 | 17.94 | 17.27 | 17.47 | 17.47 | -1.13% | 1,061,596 |