Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
14.44
-0.28 (-1.90%)
Mar 9, 2026, 2:51 PM EDT - Market open

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4514.5514.0314.09--4.31%107,673
Mar 6, 202614.5614.7614.2814.7214.72-0.41%144,303
Mar 5, 202614.7715.0514.6414.7814.78-0.54%154,055
Mar 4, 202614.6115.0714.3914.8614.861.36%105,940
Mar 3, 202614.6614.8014.2814.6614.66-2.53%220,528
Mar 2, 202614.6415.0714.5315.0415.040.33%158,242
Feb 27, 202614.5115.0314.3414.9914.991.77%300,841
Feb 26, 202614.2514.8014.0714.7314.733.51%316,886
Feb 25, 202614.3214.6013.8414.2314.23-1.04%288,301
Feb 24, 202614.5414.6013.8414.3814.38-0.07%353,532
Feb 23, 202615.1015.4614.3614.3914.39-5.76%396,887
Feb 20, 202615.3215.5015.0515.2715.27-0.59%416,252
Feb 19, 202616.1816.8015.1615.3615.36-9.33%625,557
Feb 18, 202616.5017.1216.5016.9416.942.29%265,110
Feb 17, 202617.4017.4316.5216.5616.56-5.86%179,873
Feb 13, 202617.2217.9416.9617.5917.592.15%206,123
Feb 12, 202617.4517.5916.9417.2217.22-1.43%199,192
Feb 11, 202618.3018.6117.4517.4717.47-4.80%263,769
Feb 10, 202617.9319.0917.9318.3518.353.38%275,036
Feb 9, 202617.8917.8917.3317.7517.75-0.22%166,861
Feb 6, 202617.6418.0117.2817.7917.792.36%189,423
Feb 5, 202617.5817.5917.0517.3817.38-2.14%220,333
Feb 4, 202616.8218.0016.8217.7617.766.54%352,410
Feb 3, 202617.2017.6716.4716.6716.67-3.97%227,006
Feb 2, 202616.6917.6616.5417.3617.363.21%289,745
Jan 30, 202616.7816.9216.6316.8216.82-2.10%194,836
Jan 29, 202617.5817.5816.5717.1817.18-0.92%177,793
Jan 28, 202617.3117.6817.2017.3417.34-224,241
Jan 27, 202617.9718.0517.3417.3417.34-2.47%112,061
Jan 26, 202618.6318.6317.7717.7817.78-3.47%131,412
Jan 23, 202618.1618.4518.0118.4218.420.77%141,156
Jan 22, 202618.4918.7218.0718.2818.28-181,823
Jan 21, 202618.0518.3917.6918.2818.280.72%266,645
Jan 20, 202619.0919.6518.0818.1518.15-9.66%417,527
Jan 16, 202620.4420.4420.0420.0920.09-2.19%94,357
Jan 15, 202620.4220.6820.2820.5420.541.03%116,487
Jan 14, 202620.5120.8020.1920.3320.33-0.88%119,151
Jan 13, 202620.2420.7020.1220.5120.510.34%248,233
Jan 12, 202620.1920.7719.7920.4420.440.64%298,246
Jan 9, 202619.4420.3819.1720.3120.314.96%193,994
Jan 8, 202618.2119.5918.2119.3519.355.39%177,958
Jan 7, 202618.8318.8318.0418.3618.36-2.13%153,381
Jan 6, 202618.2418.8718.0018.7618.762.46%207,816
Jan 5, 202617.7018.7117.6918.3118.313.45%153,563
Jan 2, 202617.4117.8917.1717.7017.701.72%140,259
Dec 31, 202517.4917.7517.1717.4017.40-0.97%382,740
Dec 30, 202517.4817.6817.2517.5717.570.46%281,306
Dec 29, 202517.9517.9817.3617.4917.49-2.78%185,076
Dec 26, 202518.0018.0717.7317.9917.99-0.22%150,512
Dec 24, 202518.0018.0917.9018.0318.030.56%50,168
Dec 23, 202517.8918.0417.4817.9317.93-0.06%136,010
Dec 22, 202518.4318.5417.6617.9417.94-3.29%186,360
Dec 19, 202518.7518.7518.3218.5518.55-0.70%468,675
Dec 18, 202518.4019.0718.0918.6818.68-0.48%186,505
Dec 17, 202517.9818.8317.8718.7718.774.45%266,395
Dec 16, 202517.6518.0217.4917.9717.971.93%176,410
Dec 15, 202518.0118.0117.5217.6317.63-1.51%228,518
Dec 12, 202518.2418.2917.8417.9017.90-1.10%95,980
Dec 11, 202518.3118.7018.0618.1018.10-0.28%186,648
Dec 10, 202517.5718.2917.4718.1518.152.43%167,046
Dec 9, 202517.6818.1317.6417.7217.720.11%125,191
Dec 8, 202518.0118.0117.6317.7017.70-1.50%147,514
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