Skip to main content
Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
23.45
-0.09 (-0.38%)
Mar 6, 2026, 4:00 PM EST - Market closed

CWAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.5523.5923.4323.4523.45-0.38%4,739,358
Mar 5, 202623.5523.6723.5323.5423.54-6,636,140
Mar 4, 202623.5323.6023.5223.5423.540.17%3,957,852
Mar 3, 202623.5023.5723.4523.5023.50-0.13%5,763,902
Mar 2, 202623.3323.5523.3223.5323.530.60%4,111,921
Feb 27, 202623.4123.5023.2923.3923.39-0.30%6,894,507
Feb 26, 202623.4723.5323.3623.4623.46-0.17%3,748,528
Feb 25, 202623.5623.5923.4523.5023.501.38%7,926,805
Feb 24, 202623.1523.3222.9823.1823.180.17%8,036,116
Feb 23, 202623.3223.3823.0523.1423.14-0.69%6,821,020
Feb 20, 202623.2823.4323.2823.3023.30-0.13%9,963,472
Feb 19, 202623.5523.5523.2923.3323.330.86%12,239,496
Feb 18, 202623.0223.3723.0223.1323.130.87%8,363,960
Feb 17, 202623.1723.2522.6222.9322.93-0.95%16,144,592
Feb 13, 202623.5523.5723.1123.1523.15-1.36%10,195,085
Feb 12, 202623.7523.7523.3123.4723.47-0.55%14,559,576
Feb 11, 202623.8423.8423.6023.6023.60-0.88%7,714,904
Feb 10, 202623.8823.9123.8023.8123.81-0.04%5,951,927
Feb 9, 202623.8723.9623.7923.8223.82-0.13%6,115,906
Feb 6, 202623.6323.9123.5323.8523.851.58%10,256,703
Feb 5, 202623.5123.6623.3423.4823.480.09%17,675,192
Feb 4, 202623.7123.7723.2223.4623.46-1.05%34,721,873
Feb 3, 202624.1024.1223.6623.7123.71-1.54%38,248,118
Feb 2, 202624.1024.1624.0724.0824.08-0.04%9,702,207
Jan 30, 202624.1024.1324.0824.0924.090.04%7,681,160
Jan 29, 202624.1424.1624.0724.0824.08-0.21%19,526,249
Jan 28, 202624.1624.1824.1224.1324.13-8,680,462
Jan 27, 202624.1324.1724.1324.1324.13-10,409,211
Jan 26, 202624.1524.1724.1024.1324.13-0.21%32,722,329
Jan 23, 202624.2724.3324.1724.1824.18-0.45%17,220,017
Jan 22, 202624.3724.3924.2624.2924.29-0.16%5,516,941
Jan 21, 202624.3424.3824.2424.3324.33-8,342,651
Jan 20, 202624.2524.3524.2224.3324.330.25%13,711,800
Jan 16, 202624.1324.2924.1324.2724.270.33%16,377,499
Jan 15, 202624.1424.1924.1024.1924.190.21%18,956,022
Jan 14, 202624.1024.1624.1024.1424.140.12%10,821,966
Jan 13, 202624.1224.1424.0524.1124.110.08%16,527,952
Jan 12, 202624.1324.1524.0724.0924.09-0.17%12,942,134
Jan 9, 202624.1024.1924.0824.1324.130.17%6,843,852
Jan 8, 202624.0924.1124.0724.0924.09-0.08%12,380,744
Jan 7, 202624.0924.1124.0724.1124.110.17%10,225,879
Jan 6, 202624.1224.1724.0524.0724.07-0.12%11,883,681
Jan 5, 202624.1024.1724.0524.1024.10-0.04%24,085,962
Jan 2, 202624.1024.1824.0524.1124.11-0.04%19,154,095
Dec 31, 202524.0924.1224.0724.1224.120.08%4,304,821
Dec 30, 202524.0824.1124.0724.1024.10-10,642,464
Dec 29, 202524.1324.1524.0524.1024.10-0.12%13,417,020
Dec 26, 202524.1824.2324.0624.1324.13-0.25%7,678,787
Dec 24, 202524.0824.2824.0824.1924.190.37%8,025,086
Dec 23, 202524.0924.1424.0424.1024.100.17%30,489,606
Dec 22, 202524.1324.1524.0524.0624.068.13%91,183,276
Dec 19, 202521.9122.5621.7022.2522.251.32%14,430,157
Dec 18, 202521.8222.1121.4821.9621.961.20%8,783,084
Dec 17, 202521.3522.0521.3521.7021.700.93%7,226,200
Dec 16, 202521.2521.7721.2521.5021.500.99%4,846,916
Dec 15, 202521.8821.8821.1421.2921.29-2.38%4,739,715
Dec 12, 202521.9022.1421.4721.8121.81-0.14%4,221,566
Dec 11, 202521.6721.9021.4721.8421.840.83%3,678,787
Dec 10, 202520.8621.8420.8521.6621.663.64%4,847,268
Dec 9, 202522.2522.4020.8820.9020.90-3.95%7,257,482
Dec 8, 202521.7121.9221.3321.7621.760.23%6,426,396
Dec 5, 202521.5921.9321.5221.7121.71-0.09%3,001,376
Dec 4, 202521.3021.9720.8821.7321.732.02%5,502,271
Dec 3, 202520.9921.5020.9721.3021.301.24%4,366,470
Dec 2, 202521.3921.4520.9721.0421.04-1.17%5,938,145
Dec 1, 202521.7321.9421.1121.2921.29-3.49%5,592,574
Nov 28, 202521.7422.2421.7422.0622.061.52%1,678,979
Nov 26, 202522.0122.2221.7321.7321.73-1.81%3,878,596
Nov 25, 202521.7522.1621.6822.1322.131.98%5,993,552
Nov 24, 202521.6721.8121.3321.7021.700.56%5,135,306
Nov 21, 202521.0521.9020.5621.5821.584.00%8,941,591
Nov 20, 202520.6321.7320.5520.7520.750.29%10,331,043
Nov 19, 202520.6921.1220.5120.6920.69-0.67%7,520,522
Nov 18, 202520.3521.0019.9320.8320.834.31%11,252,473
Nov 17, 202519.5420.5419.0119.9719.973.74%16,176,821
Nov 14, 202518.8420.1118.8019.2519.250.89%7,107,380
Nov 13, 202519.5819.9919.0019.0819.08-3.59%6,261,526
Nov 12, 202520.3720.7019.6719.7919.797.55%16,646,976
Nov 11, 202516.6418.5616.6318.4018.4010.25%11,556,755
Nov 10, 202516.1916.7815.9616.6916.693.15%8,459,110
Nov 7, 202516.0016.4715.7716.1816.181.83%8,057,280
Nov 6, 202516.7017.0315.7415.8915.89-8.20%8,929,999
Nov 5, 202517.2917.6217.2917.3117.31-0.35%6,251,175
Nov 4, 202517.9117.9617.2717.3717.37-4.30%4,902,131
Nov 3, 202518.3418.4117.9418.1518.15-1.41%5,276,844
Oct 31, 202518.0518.4618.0118.4118.411.21%4,330,440
Oct 30, 202517.9118.6117.8018.1918.190.55%4,313,898
Oct 29, 202519.2119.2118.0918.0918.09-5.83%4,501,400
Oct 28, 202519.0719.2618.9119.2119.210.42%3,865,904
Oct 27, 202519.1919.2018.8719.1319.130.68%3,716,999
Oct 24, 202519.3619.4418.9519.0019.00-0.78%3,783,216
Oct 23, 202519.1419.2718.9219.1519.150.79%2,843,471
Oct 22, 202518.8919.3918.7519.0019.00-0.21%4,703,984
Oct 21, 202518.8719.1018.6819.0419.040.58%6,480,008
Oct 20, 202518.0918.9818.0818.9318.935.40%4,074,620
Oct 17, 202518.0018.3617.9317.9617.96-1.05%3,679,675
Oct 16, 202518.1918.3517.9518.1518.150.50%5,151,672
Oct 15, 202517.9218.2017.8618.0618.060.89%2,872,337
Oct 14, 202517.7418.0717.6217.9017.900.39%4,480,111
Oct 13, 202517.6417.9517.4317.8317.831.31%3,590,692