Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	22.55	22.84	22.43	22.60	-	-0.75%	52,631
Aug 13, 2025	21.78	22.79	21.56	22.77	22.77	4.93%	193,054
Aug 12, 2025	21.72	22.33	21.44	21.70	21.70	-0.28%	316,315
Aug 11, 2025	22.15	22.32	21.45	21.76	21.76	-2.94%	215,357
Aug 8, 2025	22.98	22.98	22.34	22.42	22.42	-2.35%	181,664
Aug 7, 2025	22.50	23.20	22.27	22.96	22.96	3.33%	246,536
Aug 6, 2025	22.24	22.50	21.71	22.22	22.22	-1.24%	251,848
Aug 5, 2025	22.14	22.91	21.55	22.50	22.50	1.72%	373,835
Aug 4, 2025	22.18	22.80	22.02	22.12	22.12	-0.58%	265,327
Aug 1, 2025	22.36	22.48	21.94	22.25	22.25	-1.37%	361,206
Jul 31, 2025	23.61	23.83	22.00	22.56	22.56	-6.20%	695,827
Jul 30, 2025	27.84	28.51	24.02	24.05	24.05	-18.31%	1,345,832
Jul 29, 2025	29.56	30.02	29.29	29.44	29.44	-0.17%	210,534
Jul 28, 2025	30.74	30.74	29.20	29.49	29.49	-4.38%	173,374
Jul 25, 2025	29.94	30.96	29.77	30.84	30.84	3.18%	168,333
Jul 24, 2025	29.40	29.89	29.22	29.89	29.89	0.61%	209,508
Jul 23, 2025	29.11	29.88	29.11	29.71	29.71	3.23%	161,798
Jul 22, 2025	28.31	28.93	28.25	28.78	28.78	1.80%	127,949
Jul 21, 2025	28.06	28.75	28.05	28.27	28.27	0.93%	124,865
Jul 18, 2025	29.13	29.13	27.93	28.01	28.01	-3.71%	152,000
Jul 17, 2025	29.06	29.58	28.97	29.09	29.09	-0.61%	130,497
Jul 16, 2025	29.35	29.55	28.94	29.27	29.27	0.24%	111,444
Jul 15, 2025	30.14	30.14	29.17	29.20	29.20	-2.44%	120,738
Jul 14, 2025	29.72	30.22	29.56	29.93	29.93	-	106,822
Jul 11, 2025	29.57	30.00	29.47	29.93	29.93	-0.30%	119,339
Jul 10, 2025	29.20	30.41	29.20	30.02	30.02	2.00%	120,159
Jul 9, 2025	29.28	29.54	29.19	29.43	29.43	0.51%	115,895
Jul 8, 2025	29.78	30.10	29.21	29.28	29.28	-1.81%	126,507
Jul 7, 2025	29.78	30.18	29.61	29.82	29.82	-1.03%	132,048
Jul 3, 2025	30.05	30.34	29.86	30.13	30.13	0.94%	70,839
Jul 2, 2025	29.18	30.08	29.02	29.85	29.85	3.29%	236,868
Jul 1, 2025	27.26	29.47	27.26	28.90	28.90	6.09%	179,676
Jun 30, 2025	28.02	28.12	27.02	27.24	27.24	-2.47%	385,459
Jun 27, 2025	28.09	28.95	27.87	27.93	27.93	-0.18%	516,549
Jun 26, 2025	27.66	28.16	27.66	27.98	27.98	1.12%	154,201
Jun 25, 2025	27.18	27.70	26.70	27.67	27.67	2.48%	134,275
Jun 24, 2025	27.03	27.53	26.97	27.00	27.00	0.37%	164,723
Jun 23, 2025	26.23	26.97	26.23	26.90	26.90	1.93%	118,591
Jun 20, 2025	26.84	27.07	26.38	26.39	26.39	-1.35%	213,249
Jun 18, 2025	27.48	27.66	26.66	26.75	26.75	-3.11%	148,836
Jun 17, 2025	27.89	28.07	27.55	27.61	27.61	-1.22%	119,523
Jun 16, 2025	27.79	28.27	27.73	27.95	27.95	1.53%	120,106
Jun 13, 2025	28.19	28.45	27.44	27.53	27.53	-4.01%	114,694
Jun 12, 2025	28.50	28.95	28.42	28.68	28.68	-	135,164
Jun 11, 2025	28.99	29.28	28.63	28.68	28.68	-0.93%	140,923
Jun 10, 2025	29.14	29.46	28.90	28.95	28.95	-0.58%	116,014
Jun 9, 2025	29.12	29.29	28.92	29.12	29.12	0.69%	97,621
Jun 6, 2025	29.74	30.24	28.82	28.92	28.92	-1.63%	156,399
Jun 5, 2025	29.37	30.13	29.01	29.40	29.40	-0.71%	283,199
Jun 4, 2025	29.19	29.73	28.88	29.61	29.61	2.14%	183,110