Clearwater Analytics Holdings, Inc. - CWAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18	17.96	17.96	18.36	17.93	3.68M
October 16, 2025	18.19	18.15	18.15	18.35	17.95	5.06M
October 15, 2025	17.92	18.06	18.06	18.2	17.86	2.79M
October 14, 2025	17.74	17.9	17.9	18.07	17.62	4.48M
October 13, 2025	17.64	17.83	17.83	17.95	17.43	3.59M
October 10, 2025	18.08	17.6	17.6	18.15	17.6	4.07M
October 09, 2025	18.08	17.95	17.95	18.12	17.71	2.6M
October 08, 2025	17.82	18.1	18.1	18.18	17.7	3.16M
October 07, 2025	17.6	17.67	17.67	17.74	17.36	4.15M
October 06, 2025	17.77	17.53	17.53	17.79	17.15	3.55M
October 03, 2025	17.7	17.54	17.54	17.89	17.41	3.63M
October 02, 2025	17.71	17.59	17.59	17.9	17.59	3.82M
October 01, 2025	18.08	17.76	17.76	18.4	17.61	4.37M
September 30, 2025	18.2	18.02	18.02	18.25	17.74	5.18M
September 29, 2025	18.14	18.2	18.2	18.35	18	3.88M
September 26, 2025	18	18.09	18.09	18.18	17.98	3.07M
September 25, 2025	17.98	17.97	17.97	18.18	17.78	3.67M
September 24, 2025	18.17	18.15	18.15	18.41	17.92	3.58M
September 23, 2025	18.6	18.19	18.19	18.66	18.06	5.52M
September 22, 2025	18.15	18.57	18.57	18.64	17.86	6.68M
September 19, 2025	19.39	18.23	18.23	19.47	18.2	4.55M
September 18, 2025	19.32	19.31	19.31	19.56	19.24	3.91M
September 17, 2025	19.33	19.17	19.17	19.64	19.15	3.77M
September 16, 2025	19.3	19.19	19.19	19.42	19.04	3.59M
September 15, 2025	19.77	19.36	19.36	19.8	19.34	3.95M
September 12, 2025	19.82	19.61	19.61	19.98	19.52	3.07M
September 11, 2025	20.28	19.9	19.9	20.43	19.89	4.06M
September 10, 2025	20.25	20.12	20.12	20.59	19.9	3.9M
September 09, 2025	20.39	20.27	20.27	20.48	20.08	2.78M
September 08, 2025	20.69	20.41	20.41	20.88	20.27	3.45M
September 05, 2025	20.3	20.77	20.77	20.78	19.96	5.86M
September 04, 2025	20.05	20.16	20.16	20.36	19.76	4.77M
September 03, 2025	20.09	20.2	20.2	20.39	19.95	4.24M
September 02, 2025	20.35	20.19	20.19	20.83	20.1	3.98M
August 29, 2025	20.42	20.67	20.67	20.69	20.29	3.33M
August 28, 2025	20.34	20.53	20.53	20.59	20.24	3.87M
August 27, 2025	19.89	20.24	20.24	20.25	19.85	2.98M
August 26, 2025	20.45	19.97	19.97	20.65	19.86	8.3M
August 25, 2025	20.79	20.53	20.53	21	20.34	3.68M
August 22, 2025	19.75	20.85	20.85	20.95	19.61	4.96M
August 21, 2025	19.32	19.6	19.6	19.77	19.08	4.11M
August 20, 2025	19.76	19.55	19.55	20.03	19.42	3.63M
August 19, 2025	19.62	19.8	19.8	19.91	19.45	2.6M
August 18, 2025	19.28	19.68	19.68	19.85	19.28	2.23M
August 15, 2025	19.57	19.24	19.24	19.67	19.2	3.87M
August 14, 2025	19.32	19.37	19.37	19.44	18.95	3.25M
August 13, 2025	18.97	19.61	19.61	19.63	18.91	4.71M
August 12, 2025	19.42	18.95	18.95	19.47	18.72	6.03M
August 11, 2025	19.72	18.45	18.45	19.75	18.41	8.36M
August 08, 2025	18.78	19.72	19.72	19.75	18.66	10.16M
August 07, 2025	20.1	18.79	18.79	20.15	17.98	16.25M
August 06, 2025	20.47	20.42	20.42	20.61	20.18	5.65M
August 05, 2025	20.58	20.39	20.39	20.59	20.14	3.77M
August 04, 2025	20.34	20.55	20.55	20.67	20.22	2.92M
August 01, 2025	20.22	20.25	20.25	20.42	19.93	3.58M
July 31, 2025	20.69	20.26	20.26	20.78	20.2	3.51M
July 30, 2025	21.14	20.85	20.85	21.16	20.67	2.82M
July 29, 2025	21.5	21.09	21.09	21.6	20.95	2.66M
July 28, 2025	21.33	21.49	21.49	21.66	21.31	3.91M
July 25, 2025	21.19	21.32	21.32	21.57	21	3.2M

Clearwater Analytics Holdings, Inc. (CWAN) NYSE