Clearwater Paper Corporation - CLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.64	21.32	21.32	21.82	21.15	232,222
September 08, 2025	22.03	22.02	22.02	22.06	21.48	133,500
September 05, 2025	22	22.01	22.01	22.46	21.75	179,700
September 04, 2025	21.55	21.92	21.92	21.96	21.22	176,800
September 03, 2025	21.39	21.46	21.46	21.73	21.18	315,900
September 02, 2025	21.23	21.46	21.46	21.57	21.08	241,530
August 29, 2025	21.53	21.57	21.57	21.92	21.39	223,712
August 28, 2025	21.6	21.38	21.38	21.6	21.21	94,248
August 27, 2025	21.31	21.45	21.45	21.75	21.19	119,900
August 26, 2025	21.46	21.42	21.42	21.78	21.18	215,700
August 25, 2025	22.17	21.63	21.63	22.18	21.62	123,500
August 22, 2025	21.7	22.22	22.22	22.22	21.49	290,518
August 21, 2025	21	21.36	21.36	21.36	20.84	174,010
August 20, 2025	21.79	21.2	21.2	21.99	21.18	181,162
August 19, 2025	22.05	21.95	21.95	22.27	21.71	113,621
August 18, 2025	21.45	21.97	21.97	22.26	21.45	148,000
August 15, 2025	22.12	21.54	21.54	22.12	21.45	218,404
August 14, 2025	22.55	21.9	21.9	22.84	21.89	220,300
August 13, 2025	21.78	22.77	22.77	22.79	21.56	193,100
August 12, 2025	21.72	21.7	21.7	22.33	21.44	316,315
August 11, 2025	22.15	21.76	21.76	22.32	21.45	215,400
August 08, 2025	22.98	22.42	22.42	22.98	22.34	181,700
August 07, 2025	22.5	22.96	22.96	23.2	22.27	246,536
August 06, 2025	22.24	22.22	22.22	22.5	21.71	251,848
August 05, 2025	22.14	22.5	22.5	22.91	21.55	373,835
August 04, 2025	22.18	22.12	22.12	22.8	22.02	265,327
August 01, 2025	22.36	22.25	22.25	22.48	21.94	361,206
July 31, 2025	23.61	22.56	22.56	23.83	22	695,827
July 30, 2025	27.84	24.05	24.05	28.51	24.02	1.35M
July 29, 2025	29.56	29.44	29.44	30.02	29.29	210,534
July 28, 2025	30.74	29.49	29.49	30.74	29.2	173,400
July 25, 2025	29.94	30.84	30.84	30.96	29.77	168,333
July 24, 2025	29.4	29.89	29.89	29.89	29.22	209,508
July 23, 2025	29.11	29.71	29.71	29.88	29.11	161,800
July 22, 2025	28.31	28.78	28.78	28.93	28.25	127,949
July 21, 2025	28.06	28.27	28.27	28.75	28.05	124,900
July 18, 2025	29.13	28.01	28.01	29.13	27.93	152,000
July 17, 2025	29.06	29.09	29.09	29.58	28.97	130,500
July 16, 2025	29.35	29.27	29.27	29.55	28.97	111,439
July 15, 2025	30.14	29.2	29.2	30.14	29.17	120,738
July 14, 2025	29.72	29.93	29.93	30.22	29.56	106,822
July 11, 2025	29.57	29.93	29.93	30	29.47	119,339
July 10, 2025	29.2	30.02	30.02	30.41	29.2	120,200
July 09, 2025	29.28	29.43	29.43	29.54	29.19	115,900
July 08, 2025	29.78	29.28	29.28	30.1	29.21	126,507
July 07, 2025	29.78	29.82	29.82	30.18	29.61	132,048
July 03, 2025	30.05	30.13	30.13	30.34	29.86	70,839

Clearwater Paper Corporation (CLW) NYSE