Clearwater Paper Corporation (CLW) Historical Stock Data
17.97 ↑0.36 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLW is down -0.25% a day on average. There have been 14 days where Clearwater Paper Corporation closed green and 16 days where CLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.71 | 17.97 | ↑$0.26 (1.47%) | 17.50 | 18.03 | 134.67K |
| 2025-12-04 | 18.14 | 17.61 | ↓$0.53 (-2.92%) | 17.57 | 18.25 | 123.67K |
| 2025-12-03 | 17.78 | 18.16 | ↑$0.38 (2.14%) | 17.54 | 18.18 | 127.79K |
| 2025-12-02 | 17.77 | 17.80 | ↑$0.03 (0.17%) | 17.39 | 18.15 | 141.72K |
| 2025-12-01 | 17.96 | 17.84 | ↓$0.12 (-0.67%) | 17.78 | 18.15 | 94.11K |
| 2025-11-28 | 18.29 | 18.19 | ↓$0.10 (-0.55%) | 18.01 | 18.31 | 75.48K |
| 2025-11-26 | 17.70 | 18.13 | ↑$0.43 (2.43%) | 17.70 | 18.37 | 183.13K |
| 2025-11-25 | 17.15 | 17.77 | ↑$0.62 (3.62%) | 16.82 | 17.77 | 220.49K |
| 2025-11-24 | 17.12 | 16.94 | ↓$0.18 (-1.05%) | 16.44 | 17.19 | 266.73K |
| 2025-11-21 | 16.70 | 17.27 | ↑$0.57 (3.41%) | 16.55 | 17.61 | 411.70K |
| 2025-11-20 | 17.05 | 16.60 | ↓$0.45 (-2.64%) | 16.55 | 17.47 | 142.63K |
| 2025-11-19 | 17.70 | 17.08 | ↓$0.62 (-3.50%) | 16.94 | 17.77 | 134.19K |
| 2025-11-18 | 18.13 | 17.67 | ↓$0.46 (-2.54%) | 17.57 | 18.13 | 156.66K |
| 2025-11-17 | 18.40 | 18.22 | ↓$0.18 (-0.98%) | 17.87 | 18.84 | 136.02K |
| 2025-11-14 | 18.44 | 18.27 | ↓$0.17 (-0.92%) | 17.92 | 18.44 | 98.59K |
| 2025-11-13 | 18.46 | 18.55 | ↑$0.09 (0.49%) | 18.25 | 18.85 | 111.82K |
| 2025-11-12 | 18.39 | 18.46 | ↑$0.07 (0.38%) | 18.24 | 18.72 | 75.40K |
| 2025-11-11 | 18.00 | 18.28 | ↑$0.28 (1.56%) | 17.93 | 18.36 | 153.30K |
| 2025-11-10 | 18.20 | 17.87 | ↓$0.33 (-1.81%) | 17.68 | 18.60 | 142.28K |
| 2025-11-07 | 18.28 | 18.08 | ↓$0.20 (-1.09%) | 17.72 | 18.50 | 164.29K |
| 2025-11-06 | 18.40 | 18.38 | ↓$0.02 (-0.11%) | 18.30 | 18.72 | 133.16K |
| 2025-11-05 | 18.45 | 18.51 | ↑$0.06 (0.33%) | 18.14 | 18.55 | 104.21K |
| 2025-11-04 | 17.97 | 18.21 | ↑$0.24 (1.34%) | 17.77 | 18.27 | 137.45K |
| 2025-11-03 | 17.48 | 18.11 | ↑$0.63 (3.60%) | 17.25 | 18.17 | 290.99K |
| 2025-10-31 | 17.60 | 17.65 | ↑$0.05 (0.28%) | 17.25 | 17.79 | 216.33K |
| 2025-10-30 | 17.34 | 17.59 | ↑$0.25 (1.44%) | 16.80 | 17.81 | 351.20K |
| 2025-10-29 | 19.00 | 17.66 | ↓$1.34 (-7.05%) | 16.53 | 19.01 | 700.99K |
| 2025-10-28 | 19.41 | 19.31 | ↓$0.10 (-0.52%) | 19.16 | 19.99 | 282.05K |
| 2025-10-27 | 19.91 | 19.39 | ↓$0.52 (-2.61%) | 19.36 | 20.19 | 189.99K |
| 2025-10-24 | 20.19 | 19.93 | ↓$0.26 (-1.29%) | 19.65 | 20.28 | 146.09K |
Create an account or log in to view more rows.
$CLW will be green by open
$CLW not yet time to short
$CLW warming up
$CLW it's just a matter of time and patience...
$CLW lock and load
$CLW lmao wtf was that
$CLW hows short doing? Keep short pls
we need your money.
$CLW fuck all u greedy bulls
$CLW we need one good push to moon this.
$CLW buy bitches