Clearwater Analytics Inc... (CWAN)
31.14
1.33 (4.46%)
At close: Feb 28, 2025, 3:59 PM
31.30
0.53%
After-hours: Feb 28, 2025, 05:33 PM EST
CWAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 29.92 | 31.19 | 29.73 | 31.10 | 1.29 | 4.33% | 3,317,895 |
| Feb 27, 2025 | 30.49 | 30.75 | 29.76 | 29.81 | -0.52 | -1.71% | 2,302,843 |
| Feb 26, 2025 | 30.60 | 31.54 | 30.17 | 30.33 | -0.27 | -0.88% | 3,575,619 |
| Feb 25, 2025 | 30.75 | 30.95 | 30.12 | 30.60 | 0.03 | 0.10% | 2,594,663 |
| Feb 24, 2025 | 31.14 | 31.57 | 30.03 | 30.57 | -0.69 | -2.21% | 3,594,100 |
| Feb 21, 2025 | 30.15 | 31.90 | 30.01 | 31.26 | 1.32 | 4.41% | 5,089,527 |
| Feb 20, 2025 | 31.77 | 32.00 | 29.36 | 29.94 | 2.90 | 10.72% | 13,146,100 |
| Feb 19, 2025 | 27.39 | 27.49 | 26.72 | 27.04 | -0.60 | -2.17% | 3,288,100 |
| Feb 18, 2025 | 26.83 | 27.66 | 26.71 | 27.64 | 0.73 | 2.71% | 3,022,921 |
| Feb 14, 2025 | 27.57 | 27.84 | 26.85 | 26.91 | -0.84 | -3.03% | 2,273,800 |
| Feb 13, 2025 | 27.71 | 27.81 | 27.23 | 27.75 | 0.29 | 1.06% | 1,599,800 |
| Feb 12, 2025 | 27.39 | 27.72 | 27.27 | 27.46 | -0.23 | -0.83% | 941,631 |
| Feb 11, 2025 | 27.85 | 28.14 | 27.61 | 27.69 | -0.41 | -1.46% | 1,340,400 |
| Feb 10, 2025 | 28.81 | 29.09 | 28.08 | 28.10 | -0.56 | -1.95% | 1,061,100 |
| Feb 7, 2025 | 29.24 | 29.58 | 28.56 | 28.66 | -0.42 | -1.44% | 1,833,046 |
| Feb 6, 2025 | 28.91 | 29.24 | 28.84 | 29.08 | 0.41 | 1.43% | 1,562,500 |
| Feb 5, 2025 | 28.54 | 28.76 | 28.39 | 28.67 | 0.27 | 0.95% | 2,303,723 |
| Feb 4, 2025 | 28.62 | 28.76 | 28.02 | 28.40 | -0.06 | -0.21% | 1,127,544 |
| Feb 3, 2025 | 27.77 | 28.55 | 27.53 | 28.46 | 0.30 | 1.07% | 1,704,200 |
| Jan 31, 2025 | 28.67 | 28.80 | 28.01 | 28.16 | -0.31 | -1.09% | 1,322,935 |
| Jan 30, 2025 | 28.84 | 28.98 | 28.27 | 28.47 | -0.21 | -0.73% | 1,389,744 |
| Jan 29, 2025 | 28.96 | 29.10 | 28.54 | 28.68 | -0.24 | -0.83% | 1,073,500 |
| Jan 28, 2025 | 28.47 | 29.17 | 28.03 | 28.92 | 0.81 | 2.88% | 1,274,952 |
| Jan 27, 2025 | 27.93 | 28.52 | 27.77 | 28.11 | -0.14 | -0.50% | 1,091,700 |
| Jan 24, 2025 | 28.33 | 28.51 | 27.85 | 28.25 | -0.08 | -0.28% | 1,812,217 |
| Jan 23, 2025 | 28.29 | 28.56 | 28.12 | 28.33 | -0.15 | -0.53% | 3,026,144 |
| Jan 22, 2025 | 29.35 | 29.48 | 28.27 | 28.48 | -0.51 | -1.76% | 2,303,502 |
| Jan 21, 2025 | 28.38 | 29.16 | 28.26 | 28.99 | 1.01 | 3.61% | 3,418,217 |
| Jan 17, 2025 | 28.37 | 28.44 | 27.88 | 27.98 | 0.89 | 3.29% | 3,078,722 |
| Jan 16, 2025 | 27.02 | 27.47 | 26.99 | 27.09 | 0.13 | 0.48% | 2,256,900 |
| Jan 15, 2025 | 27.13 | 27.29 | 26.70 | 26.96 | 0.51 | 1.93% | 1,902,500 |
| Jan 14, 2025 | 26.19 | 26.61 | 25.71 | 26.45 | 0.55 | 2.12% | 2,570,422 |
| Jan 13, 2025 | 26.71 | 27.08 | 25.39 | 25.90 | -1.13 | -4.18% | 3,962,378 |
| Jan 10, 2025 | 26.80 | 27.80 | 26.67 | 27.03 | -0.23 | -0.84% | 2,698,208 |
| Jan 8, 2025 | 26.80 | 27.32 | 26.45 | 27.26 | 0.40 | 1.49% | 2,220,800 |
| Jan 7, 2025 | 27.14 | 27.17 | 26.22 | 26.86 | -0.34 | -1.25% | 2,276,500 |
| Jan 6, 2025 | 27.85 | 27.89 | 27.14 | 27.20 | -0.66 | -2.37% | 1,417,564 |
| Jan 3, 2025 | 27.32 | 27.97 | 27.07 | 27.86 | 0.65 | 2.39% | 1,338,323 |
| Jan 2, 2025 | 27.65 | 27.73 | 27.11 | 27.21 | -0.31 | -1.13% | 1,287,600 |
| Dec 31, 2024 | 27.67 | 27.80 | 27.21 | 27.52 | -0.15 | -0.54% | 1,743,284 |
| Dec 30, 2024 | 27.69 | 27.94 | 27.31 | 27.67 | -0.34 | -1.21% | 2,481,005 |
| Dec 27, 2024 | 28.26 | 28.33 | 27.77 | 28.01 | -0.55 | -1.93% | 1,198,500 |
| Dec 26, 2024 | 28.22 | 28.62 | 28.13 | 28.56 | 0.04 | 0.14% | 833,420 |
| Dec 24, 2024 | 28.30 | 28.57 | 28.09 | 28.52 | 0.33 | 1.17% | 432,811 |
| Dec 23, 2024 | 28.38 | 28.61 | 27.92 | 28.19 | -0.51 | -1.78% | 1,477,018 |
| Dec 20, 2024 | 27.59 | 28.89 | 27.54 | 28.70 | 0.78 | 2.79% | 4,018,338 |
| Dec 19, 2024 | 28.22 | 28.23 | 27.64 | 27.92 | 0.02 | 0.07% | 2,686,800 |
| Dec 18, 2024 | 29.65 | 29.69 | 27.68 | 27.90 | -1.65 | -5.58% | 4,280,921 |
| Dec 17, 2024 | 29.62 | 29.86 | 29.14 | 29.55 | -0.08 | -0.27% | 4,734,248 |
| Dec 16, 2024 | 29.70 | 29.89 | 29.40 | 29.63 | 0.07 | 0.24% | 3,334,318 |