Clearwater Paper Corporation - CLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.32	15.27	15.27	15.5	15.05	493,072
February 19, 2026	16.18	15.36	15.36	16.8	15.16	625,800
February 18, 2026	16.5	16.94	16.94	17.12	16.5	273,500
February 17, 2026	17.4	16.56	16.56	17.43	16.52	180,000
February 13, 2026	17.22	17.59	17.59	17.94	16.96	206,123
February 12, 2026	17.45	17.22	17.22	17.59	16.94	199,200
February 11, 2026	18.3	17.47	17.47	18.61	17.45	310,222
February 10, 2026	17.93	18.35	18.35	19.09	17.93	275,225
February 09, 2026	17.89	17.75	17.75	17.89	17.33	176,400
February 06, 2026	17.64	17.79	17.79	18.01	17.27	189,423
February 05, 2026	17.58	17.38	17.38	17.59	17.05	221,300
February 04, 2026	16.82	17.76	17.76	18	16.82	352,410
February 03, 2026	17.2	16.67	16.67	17.67	16.47	324,907
February 02, 2026	16.69	17.36	17.36	17.66	16.54	289,800
January 30, 2026	16.78	16.82	16.82	16.92	16.63	194,836
January 29, 2026	17.58	17.18	17.18	17.58	16.57	178,000
January 28, 2026	17.31	17.34	17.34	17.68	17.2	249,321
January 27, 2026	17.97	17.34	17.34	18.05	17.34	112,100
January 26, 2026	18.63	17.78	17.78	18.63	17.77	131,612
January 23, 2026	18.16	18.42	18.42	18.45	18.01	141,406
January 22, 2026	18.49	18.28	18.28	18.72	18.07	182,300
January 21, 2026	18.05	18.28	18.28	18.39	17.69	271,400
January 20, 2026	19.09	18.15	18.15	19.65	18.08	424,300
January 16, 2026	20.44	20.09	20.09	20.44	20.04	97,500
January 15, 2026	20.42	20.54	20.54	20.68	20.28	119,621
January 14, 2026	20.51	20.33	20.33	20.8	20.19	121,340
January 13, 2026	20.24	20.51	20.51	20.7	20.12	253,600
January 12, 2026	20.19	20.44	20.44	20.77	19.79	309,200
January 09, 2026	19.44	20.31	20.31	20.38	19.17	194,006
January 08, 2026	18.21	19.35	19.35	19.59	18.21	178,140
January 07, 2026	18.83	18.36	18.36	18.83	18.04	153,400
January 06, 2026	18.24	18.76	18.76	18.86	18	207,816
January 05, 2026	17.7	18.31	18.31	18.7	17.7	132,730
January 02, 2026	17.41	17.7	17.7	17.89	17.17	140,300
December 31, 2025	17.49	17.4	17.4	17.75	17.17	382,740
December 30, 2025	17.48	17.57	17.57	17.68	17.25	281,306
December 29, 2025	17.95	17.49	17.49	17.98	17.36	185,100
December 26, 2025	18	17.99	17.99	18.07	17.73	150,512
December 24, 2025	18	18.03	18.03	18.09	17.9	50,169
December 23, 2025	17.89	17.93	17.93	18.04	17.48	136,010
December 22, 2025	18.43	17.94	17.94	18.54	17.66	186,400
December 19, 2025	18.75	18.55	18.55	18.75	18.32	468,733
December 18, 2025	18.4	18.68	18.68	19.07	18.09	186,505
December 17, 2025	17.98	18.77	18.77	18.83	17.87	267,500
December 16, 2025	17.65	17.97	17.97	18.01	17.58	137,645
December 15, 2025	18.01	17.63	17.63	18.01	17.52	228,527
December 12, 2025	18.24	17.9	17.9	18.29	17.84	95,984
December 11, 2025	18.31	18.1	18.1	18.7	18.06	186,648
December 10, 2025	17.57	18.15	18.15	18.29	17.47	167,046
December 09, 2025	17.68	17.72	17.72	18.13	17.64	125,200
December 08, 2025	18.01	17.7	17.7	18.01	17.63	147,516
December 05, 2025	17.71	17.97	17.97	18.05	17.5	134,700
December 04, 2025	18.14	17.61	17.61	18.25	17.57	163,700
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

Clearwater Paper Corporation (CLW) NYSE