Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
14.85
+0.23 (1.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7214.9814.4114.8514.851.57%153,033
Apr 27, 202614.5614.7714.4714.6214.62-0.07%83,827
Apr 24, 202614.3614.6514.1414.6314.630.55%94,761
Apr 23, 202614.6314.9914.4414.5514.55-0.41%159,151
Apr 22, 202614.5014.7914.2214.6114.611.67%138,352
Apr 21, 202615.3315.4114.3314.3714.37-5.89%132,739
Apr 20, 202614.9515.5214.8715.2715.271.80%120,173
Apr 17, 202615.0615.4514.9815.0015.001.35%176,515
Apr 16, 202614.7115.1414.7114.8014.80-0.80%91,377
Apr 15, 202615.3515.4214.8914.9214.92-3.99%87,673
Apr 14, 202614.9115.7414.9115.5415.543.67%173,737
Apr 13, 202614.7815.1114.7314.9914.990.74%76,337
Apr 10, 202615.4015.7814.8414.8814.88-2.62%174,328
Apr 9, 202614.8115.3114.6915.2815.282.21%111,691
Apr 8, 202615.0215.1814.7414.9514.953.17%121,257
Apr 7, 202614.7614.9614.2514.4914.49-3.40%90,854
Apr 6, 202614.7615.1014.6115.0015.000.94%109,875
Apr 2, 202614.4315.0714.1614.8614.861.71%135,740
Apr 1, 202614.5015.0614.3414.6114.611.60%147,057
Mar 31, 202614.1614.4313.8614.3814.382.57%447,152
Mar 30, 202614.5014.6313.9514.0214.02-1.06%136,617
Mar 27, 202614.2314.2313.8414.1714.17-0.84%144,198
Mar 26, 202614.0614.6614.0614.2914.290.42%143,516
Mar 25, 202614.3514.4613.7914.2314.23-0.14%192,845
Mar 24, 202613.3314.4413.2414.2514.256.11%217,994
Mar 23, 202612.7513.6112.6913.4313.437.96%211,921
Mar 20, 202612.9412.9412.4412.4412.44-3.79%443,766
Mar 19, 202612.8013.0812.5212.9312.930.23%196,702
Mar 18, 202613.1513.5412.7912.9012.90-3.23%200,285
Mar 17, 202613.3413.7013.2313.3313.331.29%134,966
Mar 16, 202613.2613.4713.0013.1613.160.38%308,706
Mar 13, 202613.5613.8012.8413.1113.11-3.18%262,812
Mar 12, 202613.8813.8813.4013.5413.54-2.94%176,486
Mar 11, 202613.7614.0013.5413.9513.950.29%368,940
Mar 10, 202614.5514.6613.8813.9113.91-4.33%224,307
Mar 9, 202614.4514.7614.0314.5414.54-1.22%231,139
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