Skip to main content
IC
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
27.71
+0.61 (2.25%)
At close: May 12, 2025, 4:00 PM
27.15
-0.56 (-2.02%)
After-hours: May 12, 2025, 7:57 PM EDT

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.0228.2927.6327.7127.712.25%371,210
May 9, 202527.3827.5826.6727.1027.10-0.99%179,940
May 8, 202526.3527.5026.3527.3727.375.15%252,368
May 7, 202525.6226.3725.4326.0326.032.60%213,934
May 6, 202525.7626.1325.0925.3725.37-2.50%461,844
May 5, 202526.2226.4225.7726.0226.02-1.44%197,327
May 2, 202526.8227.6426.2726.4026.40-0.56%302,966
May 1, 202526.6727.4826.0726.5526.55-1.15%356,959
Apr 30, 202525.8828.3425.7126.8626.867.40%720,919
Apr 29, 202524.4725.1223.8825.0125.012.25%285,272
Apr 28, 202524.4824.9324.0124.4624.460.16%375,786
Apr 25, 202524.5224.5223.5124.4224.42-0.97%183,891
Apr 24, 202524.0025.0223.9024.6624.662.49%317,320
Apr 23, 202524.9425.2523.5224.0624.06-1.55%245,789
Apr 22, 202524.6224.8224.2024.4424.440.16%223,546
Apr 21, 202524.5724.7324.0224.4024.40-1.09%182,479
Apr 17, 202524.2425.0224.0924.6724.671.11%346,100
Apr 16, 202524.5125.2023.9724.4024.40-0.81%160,631
Apr 15, 202524.5825.1224.4224.6024.60-0.08%118,537
Apr 14, 202524.7724.8523.9824.6224.620.37%159,659
Apr 11, 202524.6124.8323.8924.5324.53-0.08%251,137
Apr 10, 202524.2924.6823.8424.5524.55-2.00%250,649
Apr 9, 202523.5526.2423.5525.0525.055.08%270,849
Apr 8, 202524.9125.0023.5523.8423.84-2.69%325,093
Apr 7, 202523.6925.4123.0524.5024.50-0.93%488,550
Apr 4, 202523.6924.9523.1124.7324.730.04%523,667
Apr 3, 202525.0425.7624.4424.7224.72-6.65%333,697
Apr 2, 202524.6926.8724.6926.4826.486.05%310,881
Apr 1, 202525.3725.5324.7524.9724.97-1.58%420,708
Mar 31, 202524.9425.6924.6025.3725.370.16%688,965
Mar 28, 202525.7825.9624.8925.3325.33-2.24%233,023
Mar 27, 202524.8226.2124.5425.9125.913.27%225,474
Mar 26, 202525.5426.1225.0025.0925.09-2.30%211,498
Mar 25, 202525.1726.0025.1725.6825.683.17%256,288
Mar 24, 202524.9424.9924.1824.8924.892.60%187,752
Mar 21, 202524.1724.6223.9924.2624.26-1.14%266,539
Mar 20, 202524.3124.8124.1924.5424.54-0.45%108,677
Mar 19, 202524.3224.9424.1924.6524.651.27%130,617
Mar 18, 202523.9724.5823.7024.3424.341.25%186,010
Mar 17, 202523.9824.2923.6124.0424.040.38%186,017
Mar 14, 202523.2224.0023.1923.9523.954.22%191,502
Mar 13, 202523.4123.7722.5822.9822.98-2.34%199,760
Mar 12, 202524.0024.0023.1123.5323.53-0.68%215,848
Mar 11, 202523.7524.2623.1823.6923.69-0.34%241,943
Mar 10, 202523.5924.3323.1923.7723.77-1.57%316,516
Mar 7, 202524.4425.1823.9424.1524.15-1.47%271,872
Mar 6, 202525.5125.6624.4724.5124.51-4.74%328,409
Mar 5, 202525.1126.0325.0925.7325.732.63%203,524
Mar 4, 202524.5925.4123.9225.0725.07-0.08%340,729
Mar 3, 202526.2527.0024.9725.0925.09-4.05%250,435