Clearwater Paper Corporation - CLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.78	18.16	18.16	18.2	17.54	127,800
December 02, 2025	17.77	17.8	17.8	18.15	17.39	141,723
December 01, 2025	17.96	17.84	17.84	18.16	17.78	115,400
November 28, 2025	18.29	18.19	18.19	18.31	18.01	75,500
November 26, 2025	17.7	18.13	18.13	18.37	17.7	183,129
November 25, 2025	17.15	17.77	17.77	17.77	16.82	220,500
November 24, 2025	17.12	16.94	16.94	17.2	16.44	348,607
November 21, 2025	16.7	17.27	17.27	17.61	16.55	442,500
November 20, 2025	17.05	16.6	16.6	17.47	16.55	175,800
November 19, 2025	17.7	17.08	17.08	17.77	16.94	134,595
November 18, 2025	18.13	17.67	17.67	18.13	17.57	156,700
November 17, 2025	18.4	18.22	18.22	18.84	17.86	186,908
November 14, 2025	18.44	18.27	18.27	18.44	17.92	98,600
November 13, 2025	18.46	18.55	18.55	18.85	18.25	135,900
November 12, 2025	18.39	18.46	18.46	18.72	18.24	96,115
November 11, 2025	18	18.28	18.28	18.38	17.93	170,900
November 10, 2025	18.2	17.87	17.87	18.6	17.68	158,322
November 07, 2025	18.28	18.08	18.08	18.5	17.72	181,085
November 06, 2025	18.4	18.38	18.38	18.72	18.3	156,900
November 05, 2025	18.45	18.51	18.51	18.55	18.11	128,300
November 04, 2025	17.97	18.21	18.21	18.27	17.77	197,900
November 03, 2025	17.48	18.11	18.11	18.17	17.22	356,329
October 31, 2025	17.6	17.65	17.65	17.8	17.25	261,000
October 30, 2025	17.34	17.59	17.59	17.81	16.8	381,200
October 29, 2025	19	17.66	17.66	19.16	16.53	701,016
October 28, 2025	19.41	19.31	19.31	19.99	19.16	282,271
October 27, 2025	19.91	19.39	19.39	20.19	19.36	190,000
October 24, 2025	20.19	19.93	19.93	20.28	19.64	146,143
October 23, 2025	19.5	19.96	19.96	20.09	19.15	331,036
October 22, 2025	19.91	19.56	19.56	20.28	19.52	168,500
October 21, 2025	19.74	19.77	19.77	19.84	19.5	145,700
October 20, 2025	19	19.64	19.64	20	19	248,943
October 17, 2025	19.16	18.93	18.93	19.36	18.7	155,905
October 16, 2025	19.01	19.19	19.19	19.8	19.01	197,200
October 15, 2025	19.11	18.99	18.99	19.38	18.93	147,800
October 14, 2025	18.95	18.98	18.98	19.52	18.94	193,100
October 13, 2025	18.91	19.04	19.04	19.14	18.74	178,900
October 10, 2025	19.38	18.72	18.72	19.38	18.71	215,712
October 09, 2025	19.8	19.27	19.27	19.9	19.26	202,513
October 08, 2025	19.69	19.9	19.9	20.17	19.63	132,529
October 07, 2025	20.13	19.63	19.63	20.18	19.57	211,900
October 06, 2025	20.34	20.08	20.08	20.42	20.02	152,134
October 03, 2025	20.42	20.37	20.37	20.71	20.34	111,600
October 02, 2025	20.43	20.51	20.51	20.69	20.24	138,524
October 01, 2025	20.56	20.46	20.46	21.06	20.25	267,700
September 30, 2025	20.6	20.76	20.76	20.96	20.42	205,104
September 29, 2025	21	20.7	20.7	21.01	20.61	207,835
September 26, 2025	20.79	21.04	21.04	21.19	20.69	194,500
September 25, 2025	20.94	20.76	20.76	21.2	20.67	214,019
September 24, 2025	21.23	21.05	21.05	21.65	21	192,800
September 23, 2025	22.67	21.35	21.35	22.72	21.34	266,500
September 22, 2025	22.09	22.55	22.55	22.92	21.81	362,900
September 19, 2025	21.75	21.04	21.04	21.75	20.94	475,200
September 18, 2025	21.5	21.78	21.78	22.14	21.38	131,123
September 17, 2025	22	21.54	21.54	22.7	21.53	218,729
September 16, 2025	21.42	21.79	21.79	21.99	21.41	178,408
September 15, 2025	21.29	21.37	21.37	21.41	21.07	129,700
September 12, 2025	21.86	21.36	21.36	21.86	21.35	99,414
September 11, 2025	21.1	21.81	21.81	21.83	21.1	130,808
September 10, 2025	21.55	21.24	21.24	21.56	21.1	118,100

Clearwater Paper Corporation (CLW) NYSE