Skip to main content
Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
21.71
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.70
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:37 PM EST

CWAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202518.0818.1517.6017.6017.60-1.95%4,070,089
Oct 9, 202518.0818.1217.7117.9517.95-0.83%2,595,527
Oct 8, 202517.8218.1817.7018.1018.102.43%3,158,278
Oct 7, 202517.6017.7417.3617.6717.670.80%4,147,880
Oct 6, 202517.7717.7917.1517.5317.53-0.06%3,554,649
Oct 3, 202517.7017.8917.4117.5417.54-0.28%3,627,047
Oct 2, 202517.7117.9017.5917.5917.59-0.96%3,817,656
Oct 1, 202518.0818.4017.6117.7617.76-1.44%4,367,936
Sep 30, 202518.2018.2517.7418.0218.02-0.99%5,176,205
Sep 29, 202518.1418.3518.0018.2018.200.61%3,876,350
Sep 26, 202518.0018.1817.9818.0918.090.67%3,065,889
Sep 25, 202517.9818.1817.7817.9717.97-0.99%3,674,628
Sep 24, 202518.1718.4117.9218.1518.15-0.22%3,581,710
Sep 23, 202518.6018.6618.0618.1918.19-2.05%5,524,514
Sep 22, 202518.1518.6417.8618.5718.571.87%6,677,943
Sep 19, 202519.3919.4718.1918.2318.23-5.59%10,348,421
Sep 18, 202519.3219.5619.2419.3119.310.73%3,913,424
Sep 17, 202519.3319.6419.1519.1719.17-0.10%3,775,417
Sep 16, 202519.3019.4219.0419.1919.19-0.88%3,590,535
Sep 15, 202519.7719.8019.3419.3619.36-1.27%3,945,293
Sep 12, 202519.8219.9819.5219.6119.61-1.46%3,070,717
Sep 11, 202520.2720.4319.8919.9019.90-1.09%4,056,507
Sep 10, 202520.2520.5919.9020.1220.12-0.74%3,902,323
Sep 9, 202520.3920.4820.0820.2720.27-0.69%2,776,987
Sep 8, 202520.6920.8820.2720.4120.41-1.73%3,445,744
Sep 5, 202520.3020.7819.9620.7720.773.03%5,862,822
Sep 4, 202520.0520.3619.7620.1620.16-0.20%4,770,672
Sep 3, 202520.0920.3919.9520.2020.200.05%4,238,199
Sep 2, 202520.3520.8320.1020.1920.19-2.32%3,981,401
Aug 29, 202520.4220.6920.2920.6720.670.68%3,330,870
Aug 28, 202520.3420.5920.2420.5320.531.43%3,872,268
Aug 27, 202519.8920.2519.8520.2420.241.35%2,975,766
Aug 26, 202520.4520.6519.8619.9719.97-2.73%8,295,368
Aug 25, 202520.7921.0020.3420.5320.53-1.53%3,680,825
Aug 22, 202519.7520.9519.6120.8520.856.38%4,962,699
Aug 21, 202519.3219.7719.0919.6019.600.26%4,113,773
Aug 20, 202519.7620.0319.4219.5519.55-1.26%3,626,285
Aug 19, 202519.6219.9119.4519.8019.800.61%2,602,693
Aug 18, 202519.2819.8519.2819.6819.682.29%2,232,200
Aug 15, 202519.5719.6719.2119.2419.24-0.67%3,866,124
Aug 14, 202519.3219.4418.9519.3719.37-1.22%3,248,211
Aug 13, 202518.9719.6318.9119.6119.613.48%4,710,751
Aug 12, 202519.4219.4718.7218.9518.952.71%6,028,083
Aug 11, 202519.7219.7518.4118.4518.45-6.44%8,362,659
Aug 8, 202518.7819.7518.6619.7219.724.95%10,159,093
Aug 7, 202520.1020.1517.9818.7918.79-7.98%16,248,267
Aug 6, 202520.4720.6120.1820.4220.420.15%5,652,830
Aug 5, 202520.5820.5920.1420.3920.39-0.78%3,774,691
Aug 4, 202520.3420.6720.2220.5520.551.48%2,922,279
Aug 1, 202520.2220.4219.9320.2520.25-0.05%3,582,299
Jul 31, 202520.6920.7820.2020.2620.26-2.83%3,507,596
Jul 30, 202521.1421.1620.6720.8520.85-1.14%2,822,748
Jul 29, 202521.5021.6020.9521.0921.09-1.86%2,664,009
Jul 28, 202521.3321.6621.3121.4921.490.80%3,910,409
Jul 25, 202521.1921.5721.0021.3221.320.90%3,195,776
Jul 24, 202521.6622.0221.0221.1321.13-0.80%4,894,069
Jul 23, 202521.2721.4520.9721.3021.300.57%3,273,353
Jul 22, 202521.2621.3821.0321.1821.180.28%3,171,033
Jul 21, 202521.5821.7621.0921.1221.12-1.77%3,087,795
Jul 18, 202521.8121.9521.2721.5021.50-1.01%3,071,336
Jul 17, 202522.1722.4921.6221.7221.72-2.16%7,217,370