Clearwater Paper Corporat... (CLW)
26.17
1.20 (4.81%)
At close: Apr 02, 2025, 12:03 PM
Clearwater Paper Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.37 | 25.53 | 24.75 | 24.97 | -0.40 | -1.58% | 417,743 |
| Mar 31, 2025 | 24.94 | 25.69 | 24.60 | 25.37 | 0.04 | 0.16% | 689,000 |
| Mar 28, 2025 | 25.78 | 25.96 | 24.89 | 25.33 | -0.58 | -2.24% | 233,023 |
| Mar 27, 2025 | 24.82 | 26.21 | 24.54 | 25.91 | 0.82 | 3.27% | 225,500 |
| Mar 26, 2025 | 25.54 | 26.12 | 25.00 | 25.09 | -0.59 | -2.30% | 211,500 |
| Mar 25, 2025 | 25.17 | 26.00 | 25.17 | 25.68 | 0.79 | 3.17% | 256,300 |
| Mar 24, 2025 | 24.94 | 24.99 | 24.18 | 24.89 | 0.63 | 2.60% | 187,800 |
| Mar 21, 2025 | 24.17 | 24.62 | 23.99 | 24.26 | -0.28 | -1.14% | 266,539 |
| Mar 20, 2025 | 24.31 | 24.81 | 24.19 | 24.54 | -0.11 | -0.45% | 108,700 |
| Mar 19, 2025 | 24.32 | 24.94 | 24.19 | 24.65 | 0.31 | 1.27% | 130,617 |
| Mar 18, 2025 | 23.97 | 24.58 | 23.70 | 24.34 | 0.30 | 1.25% | 186,010 |
| Mar 17, 2025 | 23.98 | 24.29 | 23.61 | 24.04 | 0.09 | 0.38% | 186,017 |
| Mar 14, 2025 | 23.22 | 24.00 | 23.19 | 23.95 | 0.97 | 4.22% | 191,502 |
| Mar 13, 2025 | 23.41 | 23.77 | 22.58 | 22.98 | -0.55 | -2.34% | 199,800 |
| Mar 12, 2025 | 24.00 | 24.00 | 23.11 | 23.53 | -0.16 | -0.68% | 215,848 |
| Mar 11, 2025 | 23.75 | 24.26 | 23.18 | 23.69 | -0.08 | -0.34% | 241,943 |
| Mar 10, 2025 | 23.59 | 24.33 | 23.19 | 23.77 | -0.38 | -1.57% | 317,500 |
| Mar 7, 2025 | 24.44 | 25.18 | 23.94 | 24.15 | -0.36 | -1.47% | 271,900 |
| Mar 6, 2025 | 25.51 | 25.66 | 24.47 | 24.51 | -1.22 | -4.74% | 328,409 |
| Mar 5, 2025 | 25.11 | 26.03 | 25.09 | 25.73 | 0.66 | 2.63% | 203,524 |
| Mar 4, 2025 | 24.59 | 25.41 | 23.92 | 25.07 | -0.02 | -0.08% | 340,729 |
| Mar 3, 2025 | 26.25 | 27.00 | 24.97 | 25.09 | -1.06 | -4.05% | 250,435 |
| Feb 28, 2025 | 26.34 | 26.65 | 25.81 | 26.15 | -0.04 | -0.15% | 362,323 |
| Feb 27, 2025 | 26.72 | 27.05 | 26.05 | 26.19 | -0.89 | -3.29% | 311,517 |
| Feb 26, 2025 | 27.40 | 28.00 | 26.85 | 27.08 | -0.36 | -1.31% | 231,522 |
| Feb 25, 2025 | 28.36 | 28.75 | 27.38 | 27.44 | -0.92 | -3.24% | 177,114 |
| Feb 24, 2025 | 27.25 | 28.93 | 27.25 | 28.36 | 1.06 | 3.88% | 342,041 |
| Feb 21, 2025 | 29.22 | 29.50 | 27.30 | 27.30 | -1.55 | -5.37% | 353,800 |
| Feb 20, 2025 | 27.74 | 28.94 | 27.74 | 28.85 | 0.90 | 3.22% | 311,436 |
| Feb 19, 2025 | 27.48 | 28.57 | 27.36 | 27.95 | 0.03 | 0.11% | 202,744 |
| Feb 18, 2025 | 26.80 | 28.11 | 26.50 | 27.92 | 1.27 | 4.77% | 332,721 |
| Feb 14, 2025 | 26.55 | 26.97 | 25.38 | 26.65 | -2.43 | -8.36% | 876,900 |
| Feb 13, 2025 | 28.96 | 29.42 | 28.70 | 29.08 | 0.40 | 1.39% | 562,000 |
| Feb 12, 2025 | 29.06 | 29.58 | 28.31 | 28.68 | -0.91 | -3.08% | 390,358 |
| Feb 11, 2025 | 30.61 | 30.83 | 29.38 | 29.59 | -1.31 | -4.24% | 300,400 |
| Feb 10, 2025 | 31.31 | 31.31 | 30.66 | 30.90 | -0.06 | -0.19% | 146,900 |
| Feb 7, 2025 | 31.65 | 31.71 | 30.87 | 30.96 | -0.87 | -2.73% | 129,539 |
| Feb 6, 2025 | 31.99 | 32.55 | 31.73 | 31.83 | 0.14 | 0.44% | 178,817 |
| Feb 5, 2025 | 30.79 | 31.76 | 30.60 | 31.69 | 1.09 | 3.56% | 226,700 |
| Feb 4, 2025 | 30.63 | 31.00 | 30.22 | 30.60 | -0.26 | -0.84% | 232,000 |
| Feb 3, 2025 | 31.43 | 31.97 | 30.86 | 30.86 | -1.29 | -4.01% | 280,230 |
| Jan 31, 2025 | 32.46 | 33.27 | 32.02 | 32.15 | -0.22 | -0.68% | 207,201 |
| Jan 30, 2025 | 32.64 | 33.00 | 32.13 | 32.37 | -0.13 | -0.40% | 197,700 |
| Jan 29, 2025 | 32.22 | 33.57 | 32.10 | 32.50 | 0.16 | 0.49% | 311,806 |
| Jan 28, 2025 | 32.52 | 32.82 | 31.86 | 32.34 | -0.39 | -1.19% | 283,735 |
| Jan 27, 2025 | 30.75 | 32.83 | 30.75 | 32.73 | 1.40 | 4.47% | 289,106 |
| Jan 24, 2025 | 30.89 | 31.45 | 30.68 | 31.33 | 0.45 | 1.46% | 205,606 |
| Jan 23, 2025 | 30.73 | 31.31 | 30.57 | 30.88 | 0.13 | 0.42% | 174,720 |
| Jan 22, 2025 | 31.08 | 31.26 | 30.54 | 30.75 | -0.23 | -0.74% | 274,614 |
| Jan 21, 2025 | 31.12 | 31.40 | 30.52 | 30.98 | 0.74 | 2.45% | 290,849 |