Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
24.37
+0.78 (3.31%)
At close: May 12, 2025, 4:00 PM
24.37
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.25 | 24.63 | 24.02 | 24.37 | 24.37 | 3.31% | 3,332,846 |
| 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 |
| Apr 29, 2025 | 22.72 | 22.83 | 22.44 | 22.72 | 22.72 | -0.13% | 7,029,254 |
| Apr 28, 2025 | 22.70 | 22.92 | 22.16 | 22.75 | 22.75 | 0.04% | 3,163,173 |
| Apr 25, 2025 | 22.71 | 22.89 | 21.91 | 22.74 | 22.74 | -0.04% | 2,571,283 |
| Apr 24, 2025 | 22.28 | 22.87 | 22.14 | 22.75 | 22.75 | 2.02% | 2,401,920 |
| Apr 23, 2025 | 22.78 | 23.25 | 22.12 | 22.30 | 22.30 | 1.78% | 3,861,391 |
| Apr 22, 2025 | 21.53 | 21.96 | 21.28 | 21.91 | 21.91 | 2.72% | 5,871,271 |
| Apr 21, 2025 | 22.83 | 22.96 | 21.13 | 21.33 | 21.33 | -7.54% | 2,087,049 |
| Apr 17, 2025 | 23.30 | 23.30 | 22.91 | 23.07 | 23.07 | - | 3,633,216 |
| Apr 16, 2025 | 23.06 | 23.55 | 22.82 | 23.07 | 23.07 | -1.28% | 2,158,105 |
| Apr 15, 2025 | 23.03 | 23.45 | 22.80 | 23.37 | 23.37 | 1.13% | 1,902,632 |
| Apr 14, 2025 | 23.70 | 23.70 | 22.77 | 23.11 | 23.11 | 0.17% | 1,511,818 |
| Apr 11, 2025 | 22.97 | 23.19 | 22.30 | 23.07 | 23.07 | 0.04% | 2,308,549 |
| Apr 10, 2025 | 23.30 | 23.66 | 22.46 | 23.06 | 23.06 | -3.76% | 1,874,029 |
| Apr 9, 2025 | 22.01 | 24.29 | 21.67 | 23.96 | 23.96 | 7.98% | 3,507,297 |
| Apr 8, 2025 | 23.57 | 23.75 | 21.80 | 22.19 | 22.19 | -3.27% | 2,376,375 |
| Apr 7, 2025 | 22.38 | 23.86 | 21.63 | 22.94 | 22.94 | -2.09% | 3,878,655 |
| Apr 4, 2025 | 23.87 | 24.43 | 23.31 | 23.43 | 23.43 | -6.47% | 2,394,880 |
| Apr 3, 2025 | 26.94 | 26.94 | 24.72 | 25.05 | 25.05 | -6.29% | 1,794,383 |
| Apr 2, 2025 | 25.83 | 26.83 | 25.80 | 26.73 | 26.73 | 2.02% | 1,434,565 |
| Apr 1, 2025 | 26.68 | 27.09 | 25.85 | 26.20 | 26.20 | -2.24% | 1,695,313 |
| Mar 31, 2025 | 26.10 | 26.96 | 25.62 | 26.80 | 26.80 | 1.02% | 2,560,658 |
| Mar 28, 2025 | 27.03 | 27.04 | 26.18 | 26.53 | 26.53 | -1.85% | 1,370,390 |
| Mar 27, 2025 | 27.24 | 27.62 | 26.89 | 27.03 | 27.03 | -0.95% | 1,613,724 |
| Mar 26, 2025 | 27.56 | 27.76 | 26.89 | 27.29 | 27.29 | -1.12% | 1,658,390 |
| Mar 25, 2025 | 27.22 | 27.63 | 26.99 | 27.60 | 27.60 | 1.96% | 2,390,090 |
| Mar 24, 2025 | 27.11 | 27.25 | 26.83 | 27.07 | 27.07 | 2.19% | 2,190,620 |
| Mar 21, 2025 | 26.38 | 26.89 | 26.29 | 26.49 | 26.49 | -0.75% | 5,390,151 |
| Mar 20, 2025 | 26.26 | 26.98 | 26.26 | 26.69 | 26.69 | 0.79% | 3,147,179 |
| Mar 19, 2025 | 26.54 | 26.99 | 26.28 | 26.48 | 26.48 | -0.53% | 3,985,979 |
| Mar 18, 2025 | 26.24 | 26.65 | 26.18 | 26.62 | 26.62 | 0.11% | 2,419,862 |
| Mar 17, 2025 | 26.35 | 26.81 | 26.21 | 26.59 | 26.59 | -1.19% | 4,666,480 |
| Mar 14, 2025 | 26.83 | 27.06 | 26.42 | 26.91 | 26.91 | 1.93% | 2,552,596 |
| Mar 13, 2025 | 27.60 | 27.67 | 26.20 | 26.40 | 26.40 | -4.14% | 2,463,488 |
| Mar 12, 2025 | 27.68 | 27.99 | 27.06 | 27.54 | 27.54 | - | 3,657,074 |
| Mar 11, 2025 | 27.64 | 28.19 | 27.07 | 27.54 | 27.54 | -0.22% | 1,725,817 |
| Mar 10, 2025 | 28.15 | 28.37 | 27.28 | 27.60 | 27.60 | -3.97% | 2,078,296 |
| Mar 7, 2025 | 29.23 | 29.43 | 27.84 | 28.74 | 28.74 | -1.84% | 3,184,205 |
| Mar 6, 2025 | 30.22 | 30.85 | 29.05 | 29.28 | 29.28 | -4.59% | 3,915,379 |
| Mar 5, 2025 | 30.07 | 30.85 | 29.78 | 30.69 | 30.69 | 2.06% | 1,779,147 |
| Mar 4, 2025 | 30.12 | 30.62 | 29.72 | 30.07 | 30.07 | -0.96% | 2,079,120 |
| Mar 3, 2025 | 31.18 | 31.49 | 30.12 | 30.36 | 30.36 | -2.38% | 2,959,794 |