Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
17.97
+0.36 (2.04%)
At close: Dec 5, 2025, 4:00 PM EST
17.98
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:00 PM EST

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7118.0517.5017.9717.972.04%134,665
Dec 4, 202518.1418.2517.5717.6117.61-3.03%163,686
Dec 3, 202517.7818.2017.5418.1618.162.02%127,787
Dec 2, 202517.7718.1517.3917.8017.80-0.22%141,723
Dec 1, 202517.9618.1617.7817.8417.84-1.92%115,390
Nov 28, 202518.2918.3118.0118.1918.190.33%75,481
Nov 26, 202517.7018.3717.7018.1318.132.03%183,129
Nov 25, 202517.1517.7716.8217.7717.774.90%220,413
Nov 24, 202517.1217.2016.4416.9416.94-1.91%348,607
Nov 21, 202516.7017.6116.5517.2717.274.04%442,494
Nov 20, 202517.0517.4716.5516.6016.60-2.81%175,767
Nov 19, 202517.7017.7716.9417.0817.08-3.34%134,595
Nov 18, 202518.1318.1317.5717.6717.67-3.02%156,662
Nov 17, 202518.4018.8417.8718.2218.22-0.27%186,908
Nov 14, 202518.4418.4417.9218.2718.27-1.51%98,595
Nov 13, 202518.4618.8518.2518.5518.550.49%135,889
Nov 12, 202518.3918.7218.2418.4618.460.98%96,115
Nov 11, 202518.0018.3817.9318.2818.282.29%170,880
Nov 10, 202518.2018.6017.6817.8717.87-1.16%158,322
Nov 7, 202518.2818.5017.7218.0818.08-1.63%181,085
Nov 6, 202518.4018.7218.3018.3818.38-0.70%156,876
Nov 5, 202518.4518.5518.1218.5118.511.65%128,276
Nov 4, 202517.9718.2717.7718.2118.210.55%197,894
Nov 3, 202517.4818.1717.2218.1118.112.61%356,329
Oct 31, 202517.6017.8017.2517.6517.650.34%260,982
Oct 30, 202517.3417.8116.8017.5917.59-0.40%381,180
Oct 29, 202519.0019.1616.5317.6617.66-8.54%701,016
Oct 28, 202519.4119.9919.1619.3119.31-0.41%282,271
Oct 27, 202519.9120.1919.3619.3919.39-2.71%189,985
Oct 24, 202520.1920.2819.6419.9319.93-0.15%146,143
Oct 23, 202519.5020.0919.1519.9619.962.04%331,036
Oct 22, 202519.9120.2819.5219.5619.56-1.06%168,481
Oct 21, 202519.7419.8419.5019.7719.770.66%145,672
Oct 20, 202519.0020.0019.0019.6419.643.75%248,943
Oct 17, 202519.1619.3618.7018.9318.93-1.35%155,905
Oct 16, 202519.0119.8019.0119.1919.191.05%197,194
Oct 15, 202519.1119.3818.9318.9918.990.05%147,770
Oct 14, 202518.9519.5218.9418.9818.98-0.32%193,079
Oct 13, 202518.9119.1418.7419.0419.041.71%178,876
Oct 10, 202519.3819.3818.7118.7218.72-2.85%215,712
Oct 9, 202519.8019.9019.2619.2719.27-3.17%202,513
Oct 8, 202519.6920.1719.6319.9019.901.38%132,529
Oct 7, 202520.1320.1919.5719.6319.63-2.24%211,885
Oct 6, 202520.3420.4220.0220.0820.08-1.42%152,134
Oct 3, 202520.4220.7120.3420.3720.37-0.68%111,571
Oct 2, 202520.4320.6920.2420.5120.510.24%138,524
Oct 1, 202520.5621.0620.2520.4620.46-1.45%267,667
Sep 30, 202520.6420.9720.4220.7620.760.29%205,104
Sep 29, 202521.0021.0120.6120.7020.70-1.62%207,835
Sep 26, 202520.7921.1920.6921.0421.041.35%194,456
Sep 25, 202520.9421.2020.6720.7620.76-1.38%214,019
Sep 24, 202521.2321.6521.0021.0521.05-1.41%192,776
Sep 23, 202522.6722.7221.3421.3521.35-5.32%266,480
Sep 22, 202522.0922.9221.8122.5522.557.18%362,879
Sep 19, 202521.7521.7520.9421.0421.04-3.40%475,196
Sep 18, 202521.5022.1421.3821.7821.781.11%145,030
Sep 17, 202522.0022.7021.5321.5421.54-1.15%218,729
Sep 16, 202521.4221.9921.4121.7921.791.97%178,408
Sep 15, 202521.2921.4121.0721.3721.370.05%129,676
Sep 12, 202521.8621.8621.3521.3621.36-2.06%99,414
Sep 11, 202521.1021.8321.1021.8121.812.68%130,808
Sep 10, 202521.5521.5621.1021.2421.24-0.38%118,084
Sep 9, 202521.6421.8221.1521.3221.32-3.18%232,222
Sep 8, 202522.0322.0621.4822.0222.020.05%133,477
Sep 5, 202522.0022.4621.7522.0122.010.41%179,673
Sep 4, 202521.5521.9621.2221.9221.922.14%176,776
Sep 3, 202521.3921.7321.1821.4621.46-315,897
Sep 2, 202521.2321.5721.0821.4621.46-0.51%241,530
Aug 29, 202521.5321.9221.3921.5721.570.89%223,712
Aug 28, 202521.6021.6021.2121.3821.38-0.33%94,248
Aug 27, 202521.3121.7521.1921.4521.450.14%119,872
Aug 26, 202521.4621.7821.1821.4221.42-0.97%215,681
Aug 25, 202522.1722.1821.6221.6321.63-2.66%123,458
Aug 22, 202521.7022.2221.4922.2222.224.03%290,518
Aug 21, 202521.0021.3620.8421.3621.360.75%174,010
Aug 20, 202521.7921.9921.1821.2021.20-3.42%181,162
Aug 19, 202522.0522.2721.7121.9521.95-0.09%113,621
Aug 18, 202521.4522.2621.4521.9721.972.00%147,970
Aug 15, 202522.1222.1221.4521.5421.54-1.64%218,404
Aug 14, 202522.5522.8421.8921.9021.90-3.82%220,262
Aug 13, 202521.7822.7921.5622.7722.774.93%193,054
Aug 12, 202521.7222.3321.4421.7021.70-0.28%316,315
Aug 11, 202522.1522.3221.4521.7621.76-2.94%215,357
Aug 8, 202522.9822.9822.3422.4222.42-2.35%181,664
Aug 7, 202522.5023.2022.2722.9622.963.33%246,536
Aug 6, 202522.2422.5021.7122.2222.22-1.24%251,848
Aug 5, 202522.1422.9121.5522.5022.501.72%373,835
Aug 4, 202522.1822.8022.0222.1222.12-0.58%265,327
Aug 1, 202522.3622.4821.9422.2522.25-1.37%361,206
Jul 31, 202523.6123.8322.0022.5622.56-6.20%695,827
Jul 30, 202527.8428.5124.0224.0524.05-18.31%1,345,832
Jul 29, 202529.5630.0229.2929.4429.44-0.17%210,534
Jul 28, 202530.7430.7429.2029.4929.49-4.38%173,374
Jul 25, 202529.9430.9629.7730.8430.843.18%168,333
Jul 24, 202529.4029.8929.2229.8929.890.61%209,508
Jul 23, 202529.1129.8829.1129.7129.713.23%161,798
Jul 22, 202528.3128.9328.2528.7828.781.80%127,949
Jul 21, 202528.0628.7528.0528.2728.270.93%124,865
Jul 18, 202529.1329.1327.9328.0128.01-3.71%152,000
Jul 17, 202529.0629.5828.9729.0929.09-0.61%130,497