Clearwater Paper Corporation CLW
14.56 USD +0.59 (+4.22%)
Regular-session close
14.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
14.12 Day range 14.63
12.44 52-week range 23.31
- YTD
- -16.32%
- 1 year
- -21.51%
CLW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.13 | 14.63 | 14.12 | 14.56 | +0.59 | +4.22% | 145,038 |
| Nov 12, 2026 | 13.99 | 14.59 | 13.90 | 13.97 | +0.07 | +0.50% | 234,900 |
| Nov 11, 2026 | 13.89 | 14.10 | 13.66 | 13.90 | +0.01 | +0.07% | 189,100 |
| Nov 10, 2026 | 13.30 | 13.95 | 13.10 | 13.89 | +0.68 | +5.15% | 266,400 |
| Nov 9, 2026 | 13.55 | 13.60 | 13.10 | 13.21 | -0.06 | -0.45% | 196,100 |
| Nov 6, 2026 | 13.56 | 14.12 | 13.24 | 13.27 | -0.62 | -4.46% | 147,800 |
| Nov 5, 2026 | 14.26 | 14.40 | 13.57 | 13.89 | -0.16 | -1.14% | 195,800 |
| Nov 4, 2026 | 13.70 | 14.38 | 13.60 | 14.05 | +0.65 | +4.85% | 248,700 |
| Nov 3, 2026 | 13.64 | 13.65 | 13.25 | 13.40 | -0.25 | -1.83% | 220,200 |
| Nov 2, 2026 | 13.35 | 14.07 | 13.35 | 13.65 | +0.38 | +2.86% | 364,600 |
| Oct 30, 2026 | 12.76 | 13.35 | 12.45 | 13.27 | +0.29 | +2.23% | 347,000 |
| Oct 29, 2026 | 13.10 | 13.43 | 12.70 | 12.98 | -0.17 | -1.29% | 412,400 |
| Oct 28, 2026 | 13.31 | 13.91 | 12.66 | 13.15 | -0.54 | -3.94% | 738,400 |
| Oct 27, 2026 | 17.06 | 17.06 | 12.90 | 13.69 | -5.53 | -28.77% | 1,471,200 |
| Oct 26, 2026 | 19.34 | 19.79 | 19.02 | 19.22 | -0.07 | -0.36% | 145,600 |
| Oct 23, 2026 | 18.95 | 19.40 | 18.79 | 19.29 | +0.25 | +1.31% | 109,300 |
| Oct 22, 2026 | 18.58 | 19.28 | 18.58 | 19.04 | +0.30 | +1.60% | 147,600 |
| Oct 21, 2026 | 18.94 | 19.06 | 18.58 | 18.74 | -0.22 | -1.16% | 96,400 |
| Oct 20, 2026 | 18.76 | 19.08 | 18.69 | 18.96 | +0.33 | +1.77% | 103,300 |
| Oct 19, 2026 | 19.10 | 19.30 | 18.58 | 18.63 | -0.67 | -3.47% | 140,900 |
| Oct 16, 2026 | 19.74 | 19.90 | 19.03 | 19.30 | 0.00 | 0.00% | 79,400 |
| Oct 15, 2026 | 18.74 | 19.36 | 18.02 | 19.30 | +0.84 | +4.55% | 214,800 |
| Oct 14, 2026 | 19.26 | 19.35 | 18.17 | 18.46 | -1.13 | -5.77% | 147,600 |
| Oct 13, 2026 | 18.91 | 20.22 | 18.79 | 19.59 | +0.92 | +4.93% | 152,100 |
| Oct 12, 2026 | 18.83 | 18.97 | 18.64 | 18.67 | -0.30 | -1.58% | 68,400 |
| Oct 9, 2026 | 19.40 | 19.40 | 18.88 | 18.97 | -0.54 | -2.77% | 56,500 |
| Oct 8, 2026 | 19.39 | 19.52 | 18.74 | 19.51 | +0.16 | +0.83% | 114,900 |
| Oct 7, 2026 | 19.47 | 19.93 | 19.25 | 19.35 | -0.47 | -2.37% | 84,800 |
| Oct 6, 2026 | 20.27 | 20.31 | 19.80 | 19.82 | -0.32 | -1.59% | 112,700 |
| Oct 5, 2026 | 19.66 | 20.44 | 19.53 | 20.14 | +0.33 | +1.67% | 133,200 |
| Oct 2, 2026 | 19.75 | 19.87 | 19.19 | 19.81 | +0.36 | +1.85% | 95,800 |
| Oct 1, 2026 | 19.16 | 19.63 | 18.23 | 19.45 | +0.29 | +1.51% | 132,900 |
| Sep 30, 2026 | 19.41 | 19.68 | 19.10 | 19.16 | -0.23 | -1.19% | 82,700 |
| Sep 29, 2026 | 19.95 | 19.98 | 19.14 | 19.39 | -0.50 | -2.51% | 120,300 |
| Sep 28, 2026 | 20.03 | 20.37 | 19.86 | 19.89 | -0.45 | -2.21% | 118,200 |
| Sep 25, 2026 | 20.13 | 20.79 | 20.05 | 20.34 | +0.07 | +0.35% | 96,100 |
| Sep 24, 2026 | 21.29 | 21.29 | 20.13 | 20.27 | -1.11 | -5.19% | 168,200 |
| Sep 23, 2026 | 21.65 | 21.81 | 21.31 | 21.38 | -0.53 | -2.42% | 82,100 |
| Sep 22, 2026 | 21.53 | 22.10 | 19.83 | 21.91 | +0.62 | +2.91% | 176,500 |
| Sep 21, 2026 | 21.07 | 21.39 | 20.85 | 21.29 | +0.40 | +1.91% | 126,600 |
| Sep 18, 2026 | 20.90 | 21.02 | 20.30 | 20.89 | -0.11 | -0.52% | 283,100 |
| Sep 17, 2026 | 21.40 | 21.51 | 20.92 | 21.00 | -0.12 | -0.57% | 179,600 |
| Sep 16, 2026 | 21.27 | 21.60 | 20.95 | 21.12 | -0.05 | -0.24% | 108,200 |
| Sep 15, 2026 | 20.90 | 21.36 | 20.26 | 21.17 | +0.26 | +1.24% | 126,500 |
| Sep 14, 2026 | 20.33 | 21.25 | 20.30 | 20.91 | +0.67 | +3.31% | 127,400 |
| Sep 11, 2026 | 20.12 | 20.46 | 19.73 | 20.24 | +0.55 | +2.79% | 142,100 |
| Sep 10, 2026 | 19.92 | 19.96 | 19.49 | 19.69 | -0.23 | -1.15% | 100,300 |
| Sep 9, 2026 | 20.30 | 20.30 | 19.81 | 19.92 | -0.41 | -2.02% | 131,600 |
| Sep 8, 2026 | 20.66 | 20.66 | 20.26 | 20.33 | -0.59 | -2.82% | 115,900 |
| Sep 4, 2026 | 20.67 | 21.06 | 20.67 | 20.92 | +0.22 | +1.06% | 82,200 |
| Sep 3, 2026 | 21.23 | 21.23 | 20.50 | 20.70 | -0.22 | -1.05% | 79,000 |
| Sep 2, 2026 | 20.72 | 21.49 | 20.72 | 20.92 | +0.15 | +0.72% | 169,900 |
| Sep 1, 2026 | 20.85 | 21.23 | 20.65 | 20.77 | -0.22 | -1.05% | 110,400 |
| Aug 31, 2026 | 20.65 | 21.17 | 20.36 | 20.99 | +0.17 | +0.82% | 171,700 |
| Aug 28, 2026 | 21.08 | 21.23 | 19.01 | 20.82 | -0.27 | -1.28% | 201,100 |
| Aug 27, 2026 | 21.23 | 21.50 | 20.83 | 21.09 | -0.26 | -1.22% | 67,400 |
| Aug 26, 2026 | 21.96 | 21.96 | 21.30 | 21.35 | -0.42 | -1.93% | 173,300 |
| Aug 25, 2026 | 21.21 | 21.86 | 20.69 | 21.77 | +0.51 | +2.40% | 145,900 |
| Aug 24, 2026 | 21.98 | 21.98 | 21.15 | 21.26 | -0.49 | -2.25% | 103,900 |
| Aug 21, 2026 | 21.78 | 22.04 | 21.37 | 21.75 | +0.04 | +0.18% | 130,300 |
| Aug 20, 2026 | 20.82 | 22.10 | 20.74 | 21.71 | +0.58 | +2.74% | 196,600 |
| Aug 19, 2026 | 20.90 | 21.75 | 20.90 | 21.13 | +0.46 | +2.23% | 269,400 |
| Aug 18, 2026 | 20.51 | 20.84 | 20.28 | 20.67 | +0.04 | +0.19% | 143,800 |
| Aug 17, 2026 | 21.15 | 21.35 | 20.40 | 20.63 | -0.79 | -3.69% | 191,800 |
| Aug 14, 2026 | 21.92 | 21.92 | 21.35 | 21.42 | -0.53 | -2.41% | 86,100 |
65 days, newest first. Daily bars as drawn on the CLW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.