Skip to main content
Clearwater Paper Corporation (CLW)
NYSE: CLW · Real-Time Price · USD
16.80
+0.13 (0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
16.80
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Clearwater Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.7616.9116.4616.8016.800.78%286,685
Jun 25, 202616.8316.9516.3916.6716.67-0.89%132,673
Jun 24, 202615.8516.8615.5216.8216.827.68%224,128
Jun 23, 202615.6315.9615.5315.6215.62-0.26%185,707
Jun 22, 202616.6216.6715.5715.6615.66-6.73%267,784
Jun 18, 202616.7317.1816.7316.7916.790.54%324,389
Jun 17, 202617.3917.6416.5416.7016.70-3.86%262,811
Jun 16, 202617.5117.9717.0617.3717.37-0.06%115,217
Jun 15, 202617.9018.2017.3517.3817.38-1.70%133,589
Jun 12, 202616.7517.9316.7317.6817.687.15%304,814
Jun 11, 202616.5616.7716.0616.5016.50-0.30%228,047
Jun 10, 202616.3216.7215.9116.5516.551.53%143,589
Jun 9, 202615.6916.3815.6916.3016.305.84%252,890
Jun 8, 202615.4315.6115.1815.4015.400.06%224,442
Jun 5, 202615.9116.4415.1115.3915.39-3.75%213,157
Jun 4, 202616.8816.8815.8315.9915.99-3.67%297,878
Jun 3, 202616.6116.9716.4316.6016.60-283,933
Jun 2, 202616.5816.9016.3216.6016.60-197,450
Jun 1, 202616.1316.6816.0816.6016.601.84%240,851
May 29, 202616.0216.4816.0116.3016.300.99%328,256
May 28, 202615.4916.2315.3416.1416.143.07%152,622
May 27, 202614.5915.7114.5015.6615.669.05%295,250
May 26, 202614.1814.5113.9914.3614.361.99%147,452
May 22, 202614.3114.3113.8914.0814.08-1.05%104,444
May 21, 202613.4214.3613.3714.2314.234.71%177,721
May 20, 202613.5114.0813.3113.5913.590.74%193,004
May 19, 202613.5413.6713.2613.4913.49-0.95%261,732
May 18, 202613.1813.8013.1213.6213.622.79%147,621
May 15, 202613.5813.7413.2413.2513.25-3.43%143,789
May 14, 202613.5913.9713.5113.7213.721.55%86,555
May 13, 202613.4613.7613.4613.5113.51-0.59%158,658
May 12, 202613.2813.8213.1213.5913.591.27%227,160
May 11, 202613.6013.7713.3513.4213.42-1.83%180,188
May 8, 202613.6213.8813.4013.6713.670.07%129,269
May 7, 202614.2214.3713.6213.6613.66-4.01%134,024
May 6, 202613.9614.5613.7914.2314.234.71%279,849
May 5, 202613.1113.8012.8713.5913.596.25%186,550
May 4, 202613.1513.4512.7712.7912.79-3.98%186,922
May 1, 202613.8014.0013.1713.3213.32-2.84%201,319
Apr 30, 202612.8913.8212.7513.7113.716.36%436,129
Apr 29, 202613.6013.6011.7312.8912.89-13.20%946,490
Apr 28, 202614.7214.9814.4114.8514.851.57%153,033
Apr 27, 202614.5614.7714.4714.6214.62-0.07%83,912
Apr 24, 202614.3614.6514.1414.6314.630.55%95,114
Apr 23, 202614.6314.9914.4414.5514.55-0.41%159,535
Apr 22, 202614.5014.7914.2214.6114.611.67%142,667
Apr 21, 202615.3315.4114.3314.3714.37-5.89%133,046
Apr 20, 202614.9515.5214.8715.2715.271.80%126,756
Apr 17, 202615.0615.4514.9815.0015.001.35%176,518
Apr 16, 202614.7115.1414.7114.8014.80-0.80%91,381
Apr 15, 202615.3515.4214.8914.9214.92-3.99%87,673
Apr 14, 202614.9115.7414.9115.5415.543.67%173,787
Apr 13, 202614.7815.1114.7314.9914.990.74%76,347
Apr 10, 202615.4015.7814.8414.8814.88-2.62%203,060
Apr 9, 202614.8115.3114.6915.2815.282.21%112,688
Apr 8, 202615.0215.1814.7414.9514.953.17%121,257
Apr 7, 202614.7614.9614.2514.4914.49-3.40%90,927
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%147,062
Mar 31, 202614.1614.4313.8614.3814.382.57%447,152
Mar 30, 202614.5014.6313.9514.0214.02-1.06%136,770
Mar 27, 202614.2314.2313.8414.1714.17-0.84%144,198
Mar 26, 202614.0614.6614.0614.2914.290.42%143,566
Mar 25, 202614.3514.4613.7914.2314.23-0.14%192,847
Mar 24, 202613.3314.4413.2414.2514.256.11%218,004
Mar 23, 202612.7513.6112.6913.4313.437.96%212,186
Mar 20, 202612.9412.9412.4412.4412.44-3.79%449,745
Mar 19, 202612.8013.0812.5212.9312.930.23%207,315
Mar 18, 202613.1513.5412.7912.9012.90-3.23%201,128
Mar 17, 202613.3413.7013.2313.3313.331.29%135,711
Mar 16, 202613.2613.4713.0013.1613.160.38%308,763
Mar 13, 202613.5613.8012.8413.1113.11-3.18%262,857
Mar 12, 202613.8813.8813.4013.5413.54-2.94%200,974
Mar 11, 202613.7614.0013.5413.9513.950.29%369,184
Mar 10, 202614.5514.6613.8813.9113.91-4.33%224,334
Mar 9, 202614.4514.7614.0314.5414.54-1.22%231,187
Mar 6, 202614.5614.7614.2814.7214.72-0.41%144,513
Mar 5, 202614.7715.0514.6414.7814.78-0.54%154,055
Mar 4, 202614.6115.0714.3914.8614.861.36%113,392
Mar 3, 202614.6614.8014.2814.6614.66-2.53%220,557
Mar 2, 202614.6415.0714.5315.0415.040.33%164,531
Feb 27, 202614.5115.0314.3414.9914.991.77%314,284
Feb 26, 202614.2514.8014.0714.7314.733.51%317,597
Feb 25, 202614.3214.6013.8414.2314.23-1.04%304,092
Feb 24, 202614.5414.6013.8414.3814.38-0.07%387,415
Feb 23, 202615.1015.4614.3614.3914.39-5.76%401,947
Feb 20, 202615.3215.5015.0515.2715.27-0.59%493,072
Feb 19, 202616.1816.8015.1615.3615.36-9.33%625,757
Feb 18, 202616.5017.1216.5016.9416.942.29%273,471
Feb 17, 202617.4017.4316.5216.5616.56-5.86%179,995
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%310,222
Feb 10, 202617.9319.0917.9318.3518.353.38%275,225
Feb 9, 202617.8917.8917.3317.7517.75-0.22%176,378
Feb 6, 202617.6418.0117.2817.7917.792.36%189,423
Feb 5, 202617.5817.5917.0517.3817.38-2.14%221,298
Feb 4, 202616.8218.0016.8217.7617.766.54%352,610
Feb 3, 202617.2017.6716.4716.6716.67-3.97%324,907