NYSE : CLW
Clearwater Paper Corporation — Price history
Materials · Paper & Paper Products · United States
Last price 12.72 USD (Oct 30, 2026, 10:41 AM EDT) · Market cap 205.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clearwater Paper Corporation (CLW) closed at 13.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.35 | 13.89 | 13.35 | 13.67 | 63,621 | +3.01% |
| 2026-10-30 | 12.76 | 13.35 | 12.45 | 13.27 | 347,051 | +2.23% |
| 2026-10-29 | 13.1 | 13.435 | 12.7 | 12.98 | 412,956 | -1.29% |
| 2026-10-28 | 13.31 | 13.905 | 12.655 | 13.15 | 738,370 | -3.94% |
| 2026-10-27 | 17.06 | 17.06 | 12.9 | 13.69 | 1,472,291 | -28.77% |
| 2026-10-26 | 19.34 | 19.79 | 19.02 | 19.22 | 146,812 | -0.36% |
| 2026-10-23 | 18.95 | 19.4 | 18.79 | 19.29 | 109,297 | +1.31% |
| 2026-10-22 | 18.58 | 19.28 | 18.58 | 19.04 | 147,643 | +1.60% |
| 2026-10-21 | 18.94 | 19.06 | 18.58 | 18.74 | 97,110 | -1.16% |
| 2026-10-20 | 18.76 | 19.08 | 18.69 | 18.96 | 103,281 | +1.77% |
| 2026-10-19 | 19.1 | 19.295 | 18.58 | 18.63 | 140,886 | -3.47% |
| 2026-10-16 | 19.74 | 19.895 | 19.03 | 19.3 | 79,396 | +0.00% |
| 2026-10-15 | 18.74 | 19.36 | 18.02 | 19.3 | 214,790 | +4.55% |
| 2026-10-14 | 19.26 | 19.35 | 18.17 | 18.46 | 147,635 | -5.77% |
| 2026-10-13 | 18.91 | 20.22 | 18.785 | 19.59 | 152,099 | +4.93% |
| 2026-10-12 | 18.83 | 18.97 | 18.64 | 18.67 | 68,417 | -1.58% |
| 2026-10-09 | 19.4 | 19.4 | 18.88 | 18.97 | 56,521 | -2.77% |
| 2026-10-08 | 19.39 | 19.52 | 18.74 | 19.51 | 114,862 | +0.83% |
| 2026-10-07 | 19.47 | 19.93 | 19.25 | 19.35 | 84,822 | -2.37% |
| 2026-10-06 | 20.27 | 20.31 | 19.8 | 19.82 | 111,935 | -1.59% |
| 2026-10-05 | 19.66 | 20.44 | 19.525 | 20.14 | 133,188 | +1.67% |
| 2026-10-02 | 19.75 | 19.87 | 19.19 | 19.81 | 95,760 | +1.85% |
| 2026-10-01 | 19.16 | 19.63 | 18.233 | 19.45 | 132,887 | +1.51% |
| 2026-09-30 | 19.41 | 19.675 | 19.1 | 19.16 | 82,707 | -1.19% |
| 2026-09-29 | 19.95 | 19.975 | 19.14 | 19.39 | 120,274 | -2.51% |
| 2026-09-28 | 20.03 | 20.37 | 19.86 | 19.89 | 118,205 | -2.21% |
| 2026-09-25 | 20.13 | 20.79 | 20.05 | 20.34 | 96,030 | +0.35% |
| 2026-09-24 | 21.29 | 21.29 | 20.13 | 20.27 | 168,154 | -5.19% |
| 2026-09-23 | 21.65 | 21.81 | 21.31 | 21.38 | 82,082 | -2.42% |
| 2026-09-22 | 21.53 | 22.1 | 19.83 | 21.91 | 176,514 | +2.91% |
| 2026-09-21 | 21.07 | 21.39 | 20.85 | 21.29 | 126,637 | +1.91% |
| 2026-09-18 | 20.9 | 21.02 | 20.3 | 20.89 | 255,164 | -0.52% |
| 2026-09-17 | 21.4 | 21.51 | 20.92 | 21 | 179,612 | -0.57% |
| 2026-09-16 | 21.27 | 21.6 | 20.95 | 21.12 | 108,210 | -0.24% |
| 2026-09-15 | 20.9 | 21.36 | 20.263 | 21.17 | 126,230 | +1.24% |
| 2026-09-14 | 20.33 | 21.25 | 20.3 | 20.91 | 127,372 | +3.31% |
| 2026-09-11 | 20.12 | 20.46 | 19.73 | 20.24 | 142,085 | +2.79% |
| 2026-09-10 | 19.92 | 19.96 | 19.49 | 19.69 | 100,306 | -1.15% |
| 2026-09-09 | 20.3 | 20.3 | 19.805 | 19.92 | 129,109 | -2.02% |
| 2026-09-08 | 20.66 | 20.66 | 20.26 | 20.33 | 114,485 | -2.82% |
| 2026-09-04 | 20.67 | 21.06 | 20.67 | 20.92 | 80,292 | +1.06% |
| 2026-09-03 | 21.23 | 21.23 | 20.5 | 20.7 | 78,301 | -1.05% |
| 2026-09-02 | 20.72 | 21.49 | 20.72 | 20.92 | 169,870 | +0.72% |
| 2026-09-01 | 20.85 | 21.23 | 20.65 | 20.77 | 108,886 | -1.05% |
| 2026-08-31 | 20.65 | 21.17 | 20.36 | 20.99 | 171,582 | +0.82% |
| 2026-08-28 | 21.08 | 21.23 | 19.012 | 20.82 | 201,085 | -1.28% |
| 2026-08-27 | 21.23 | 21.5 | 20.83 | 21.09 | 67,357 | -1.22% |
| 2026-08-26 | 21.96 | 21.96 | 21.3 | 21.35 | 173,269 | -1.93% |
| 2026-08-25 | 21.21 | 21.86 | 20.69 | 21.77 | 145,913 | +2.40% |
| 2026-08-24 | 21.98 | 21.98 | 21.15 | 21.26 | 103,944 | -2.25% |
| 2026-08-21 | 21.78 | 22.04 | 21.37 | 21.75 | 130,215 | +0.18% |
| 2026-08-20 | 20.82 | 22.095 | 20.735 | 21.71 | 165,313 | +2.74% |
| 2026-08-19 | 20.9 | 21.75 | 20.9 | 21.13 | 269,397 | +2.23% |
| 2026-08-18 | 20.51 | 20.84 | 20.28 | 20.67 | 143,692 | +0.19% |
| 2026-08-17 | 21.15 | 21.35 | 20.4 | 20.63 | 191,817 | -3.69% |
| 2026-08-14 | 21.92 | 21.92 | 21.35 | 21.42 | 86,115 | -2.41% |
| 2026-08-13 | 22.24 | 22.32 | 21.63 | 21.95 | 110,043 | -0.68% |
| 2026-08-12 | 22.96 | 22.98 | 22.03 | 22.1 | 127,109 | -2.51% |
| 2026-08-11 | 22.77 | 23.18 | 22.505 | 22.67 | 134,415 | -0.70% |
| 2026-08-10 | 22.96 | 23.46 | 22.67 | 22.83 | 163,243 | -2.06% |
| 2026-08-07 | 22.85 | 23.59 | 22.795 | 23.31 | 159,384 | +1.97% |
| 2026-08-06 | 22.59 | 22.9 | 22.334 | 22.86 | 143,089 | +0.44% |
| 2026-08-05 | 22.7 | 23.15 | 22.07 | 22.76 | 210,457 | -0.39% |
| 2026-08-04 | 21.99 | 23.32 | 21.88 | 22.85 | 249,205 | +2.79% |
| 2026-08-03 | 21.46 | 22.415 | 21.29 | 22.23 | 341,860 | +5.71% |
| 2026-07-31 | 21.15 | 21.17 | 20.47 | 21.03 | 202,610 | -0.57% |
| 2026-07-30 | 21.39 | 21.549 | 20.305 | 21.15 | 292,348 | -2.13% |
| 2026-07-29 | 18.92 | 22.12 | 18.21 | 21.61 | 1,103,561 | +23.42% |
| 2026-07-28 | 17.49 | 18.29 | 17.03 | 17.51 | 194,865 | +1.68% |
| 2026-07-27 | 16.95 | 17.53 | 16.51 | 17.22 | 148,349 | +2.38% |
| 2026-07-24 | 16.51 | 16.87 | 16.1 | 16.82 | 136,804 | +2.56% |
| 2026-07-23 | 16.55 | 16.61 | 16.025 | 16.4 | 155,209 | -1.38% |
| 2026-07-22 | 16.92 | 16.92 | 16.21 | 16.63 | 373,242 | -1.36% |
| 2026-07-21 | 16.32 | 16.93 | 16.13 | 16.86 | 232,967 | +2.80% |
| 2026-07-20 | 15.94 | 16.45 | 15.48 | 16.4 | 166,308 | +2.63% |
| 2026-07-17 | 16.36 | 16.69 | 15.875 | 15.98 | 111,197 | -1.96% |
| 2026-07-16 | 15.67 | 16.35 | 15.67 | 16.3 | 184,177 | +5.30% |
| 2026-07-15 | 15.45 | 16.2 | 15.33 | 15.48 | 138,656 | +2.93% |
| 2026-07-14 | 15.2 | 15.85 | 15 | 15.04 | 116,606 | -0.99% |
| 2026-07-13 | 15.84 | 16.19 | 14.92 | 15.19 | 255,749 | -3.86% |
| 2026-07-10 | 15.46 | 15.98 | 15.375 | 15.8 | 88,062 | +2.66% |
| 2026-07-09 | 15.05 | 15.74 | 15.05 | 15.39 | 100,256 | +1.18% |
| 2026-07-08 | 15.52 | 15.895 | 14.96 | 15.21 | 112,722 | -3.00% |
| 2026-07-07 | 15.98 | 16.135 | 15.65 | 15.68 | 87,478 | -1.20% |
| 2026-07-06 | 16 | 16.15 | 15.595 | 15.87 | 144,343 | -0.31% |
| 2026-07-02 | 15.94 | 16.22 | 15.875 | 15.92 | 116,604 | +0.70% |
| 2026-07-01 | 15.7 | 16.18 | 15.65 | 15.81 | 112,008 | +0.83% |
| 2026-06-30 | 15.8 | 16.23 | 15.43 | 15.68 | 181,135 | -2.18% |
| 2026-06-29 | 16.8 | 16.8 | 15.73 | 16.03 | 126,259 | -4.58% |
| 2026-06-26 | 16.76 | 16.91 | 16.463 | 16.8 | 286,685 | +0.78% |
| 2026-06-25 | 16.83 | 16.95 | 16.39 | 16.67 | 132,673 | -0.89% |
| 2026-06-24 | 15.85 | 16.86 | 15.52 | 16.82 | 224,128 | +7.68% |
| 2026-06-23 | 15.63 | 15.96 | 15.525 | 15.62 | 185,707 | -0.26% |
| 2026-06-22 | 16.62 | 16.67 | 15.57 | 15.66 | 267,784 | -6.73% |
| 2026-06-18 | 16.73 | 17.18 | 16.73 | 16.79 | 324,389 | +0.54% |
| 2026-06-17 | 17.39 | 17.635 | 16.535 | 16.7 | 262,811 | -3.86% |
| 2026-06-16 | 17.51 | 17.97 | 17.06 | 17.37 | 115,217 | -0.06% |
| 2026-06-15 | 17.9 | 18.2 | 17.35 | 17.38 | 133,589 | -1.70% |
| 2026-06-12 | 16.75 | 17.93 | 16.73 | 17.68 | 304,814 | +7.15% |
| 2026-06-11 | 16.56 | 16.77 | 16.06 | 16.5 | 228,047 | -0.30% |
| 2026-06-10 | 16.32 | 16.72 | 15.91 | 16.55 | 143,589 | +1.53% |
| 2026-06-09 | 15.69 | 16.375 | 15.69 | 16.3 | 252,890 | +5.84% |
| 2026-06-08 | 15.43 | 15.61 | 15.18 | 15.4 | 224,442 | +0.06% |
| 2026-06-05 | 15.91 | 16.44 | 15.11 | 15.39 | 213,157 | -3.75% |
| 2026-06-04 | 16.88 | 16.88 | 15.83 | 15.99 | 297,878 | -3.67% |
| 2026-06-03 | 16.61 | 16.97 | 16.425 | 16.6 | 283,933 | +0.00% |
| 2026-06-02 | 16.58 | 16.9 | 16.32 | 16.6 | 197,450 | +0.00% |
| 2026-06-01 | 16.13 | 16.675 | 16.08 | 16.6 | 240,851 | +1.84% |
| 2026-05-29 | 16.02 | 16.48 | 16.01 | 16.3 | 328,256 | +0.99% |
| 2026-05-28 | 15.49 | 16.23 | 15.34 | 16.14 | 152,622 | +3.07% |
| 2026-05-27 | 14.59 | 15.71 | 14.5 | 15.66 | 295,250 | +9.05% |
| 2026-05-26 | 14.18 | 14.51 | 13.99 | 14.36 | 147,452 | +1.99% |
| 2026-05-22 | 14.31 | 14.31 | 13.89 | 14.08 | 104,444 | -1.05% |
| 2026-05-21 | 13.42 | 14.36 | 13.37 | 14.23 | 177,721 | +4.71% |
| 2026-05-20 | 13.51 | 14.08 | 13.31 | 13.59 | 193,004 | +0.74% |
| 2026-05-19 | 13.54 | 13.67 | 13.26 | 13.49 | 261,732 | -0.95% |
| 2026-05-18 | 13.18 | 13.8 | 13.12 | 13.62 | 147,621 | +2.79% |
| 2026-05-15 | 13.58 | 13.74 | 13.24 | 13.25 | 143,789 | -3.43% |
| 2026-05-14 | 13.59 | 13.97 | 13.51 | 13.72 | 86,555 | +1.55% |
| 2026-05-13 | 13.46 | 13.76 | 13.455 | 13.51 | 158,658 | -0.59% |