Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
21.84
-0.41 (-1.84%)
At close: Jul 11, 2025, 4:00 PM
22.00
+0.16 (0.73%)
After-hours: Jul 11, 2025, 7:52 PM EDT
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 22.24 | 22.65 | 21.99 | 22.25 | 22.25 | -0.04% | 4,014,106 |
| Jul 7, 2025 | 22.00 | 22.63 | 21.98 | 22.26 | 22.26 | 0.54% | 3,668,649 |
| Jul 3, 2025 | 21.76 | 22.25 | 21.72 | 22.14 | 22.14 | 1.70% | 1,585,115 |
| Jul 2, 2025 | 21.79 | 21.86 | 21.41 | 21.77 | 21.77 | -0.55% | 2,958,927 |
| Jul 1, 2025 | 21.82 | 22.24 | 21.39 | 21.89 | 21.89 | -0.18% | 2,999,386 |
| Jun 30, 2025 | 22.20 | 22.35 | 21.72 | 21.93 | 21.93 | -0.32% | 5,554,984 |
| Jun 27, 2025 | 22.29 | 22.47 | 21.76 | 22.00 | 22.00 | -1.70% | 12,105,634 |
| Jun 26, 2025 | 21.96 | 22.39 | 21.71 | 22.38 | 22.38 | 2.80% | 3,355,178 |
| Jun 25, 2025 | 22.47 | 22.50 | 21.70 | 21.77 | 21.77 | -2.60% | 2,664,256 |
| Jun 24, 2025 | 22.06 | 22.53 | 21.79 | 22.35 | 22.35 | 3.23% | 3,465,357 |
| Jun 23, 2025 | 21.30 | 21.71 | 21.10 | 21.65 | 21.65 | 1.79% | 2,908,377 |
| Jun 20, 2025 | 21.91 | 21.95 | 21.20 | 21.27 | 21.27 | -2.43% | 6,320,520 |
| Jun 18, 2025 | 21.95 | 22.15 | 21.67 | 21.80 | 21.80 | -1.04% | 3,517,648 |
| Jun 17, 2025 | 21.90 | 22.63 | 21.84 | 22.03 | 22.03 | -0.68% | 5,254,966 |
| Jun 16, 2025 | 22.22 | 22.55 | 22.05 | 22.18 | 22.18 | 0.32% | 3,432,120 |
| Jun 13, 2025 | 22.50 | 22.81 | 21.99 | 22.11 | 22.11 | -3.11% | 5,260,278 |
| Jun 12, 2025 | 23.11 | 23.28 | 22.70 | 22.82 | 22.82 | -1.21% | 3,251,725 |
| Jun 11, 2025 | 24.29 | 24.42 | 23.00 | 23.10 | 23.10 | -6.67% | 10,445,199 |
| Jun 10, 2025 | 24.25 | 25.07 | 24.23 | 24.75 | 24.75 | 2.23% | 5,222,552 |
| Jun 9, 2025 | 24.00 | 24.37 | 23.73 | 24.21 | 24.21 | 1.25% | 4,066,822 |
| Jun 6, 2025 | 24.00 | 24.07 | 23.46 | 23.91 | 23.91 | 1.06% | 4,068,836 |
| Jun 5, 2025 | 23.14 | 23.67 | 23.02 | 23.66 | 23.66 | 2.34% | 3,973,163 |
| Jun 4, 2025 | 22.87 | 23.19 | 22.78 | 23.12 | 23.12 | 1.09% | 2,070,454 |
| Jun 3, 2025 | 22.99 | 23.15 | 22.55 | 22.87 | 22.87 | 0.22% | 2,029,114 |
| Jun 2, 2025 | 22.92 | 23.15 | 22.37 | 22.82 | 22.82 | -1.21% | 2,998,494 |
| May 30, 2025 | 22.20 | 23.15 | 22.18 | 23.10 | 23.10 | 3.91% | 4,119,600 |
| May 29, 2025 | 22.24 | 22.30 | 21.79 | 22.23 | 22.23 | 1.05% | 2,498,106 |
| May 28, 2025 | 22.45 | 22.59 | 21.98 | 22.00 | 22.00 | -1.74% | 2,996,717 |
| May 27, 2025 | 22.41 | 22.66 | 22.26 | 22.39 | 22.39 | 1.59% | 2,774,389 |
| May 23, 2025 | 22.03 | 22.30 | 21.93 | 22.04 | 22.04 | -0.63% | 2,103,012 |
| May 22, 2025 | 22.40 | 22.56 | 22.13 | 22.18 | 22.18 | -1.16% | 2,601,841 |
| May 21, 2025 | 23.52 | 23.55 | 22.30 | 22.44 | 22.44 | -5.16% | 3,239,480 |
| May 20, 2025 | 23.45 | 23.89 | 23.31 | 23.66 | 23.66 | 0.60% | 4,348,431 |
| May 19, 2025 | 23.39 | 23.79 | 23.36 | 23.52 | 23.52 | -1.30% | 2,496,197 |
| May 16, 2025 | 23.64 | 23.91 | 23.64 | 23.83 | 23.83 | -0.75% | 4,057,226 |
| May 15, 2025 | 23.99 | 24.10 | 23.59 | 24.01 | 24.01 | -0.29% | 1,894,757 |
| May 14, 2025 | 24.33 | 24.49 | 24.07 | 24.08 | 24.08 | -0.95% | 1,855,606 |
| May 13, 2025 | 24.38 | 24.56 | 23.91 | 24.31 | 24.31 | -0.25% | 3,031,144 |
| May 12, 2025 | 24.25 | 24.63 | 24.02 | 24.37 | 24.37 | 3.31% | 3,394,463 |
| May 9, 2025 | 23.19 | 23.61 | 22.89 | 23.59 | 23.59 | 2.74% | 3,079,338 |
| May 8, 2025 | 23.25 | 23.29 | 22.92 | 22.96 | 22.96 | 0.31% | 2,612,322 |
| May 7, 2025 | 23.10 | 23.28 | 22.77 | 22.89 | 22.89 | 0.13% | 2,728,488 |
| May 6, 2025 | 22.51 | 23.20 | 22.42 | 22.86 | 22.86 | 0.62% | 2,377,604 |
| May 5, 2025 | 22.85 | 23.39 | 22.70 | 22.72 | 22.72 | -1.77% | 2,513,535 |
| May 2, 2025 | 23.02 | 23.31 | 22.52 | 23.13 | 23.13 | 0.96% | 6,361,300 |
| May 1, 2025 | 22.87 | 23.91 | 22.54 | 22.91 | 22.91 | 0.75% | 6,896,277 |
| Apr 30, 2025 | 22.41 | 22.79 | 22.24 | 22.74 | 22.74 | 0.09% | 4,463,060 |