CLW
Clearwater Paper (CLW)
NYSE
$20.21-$0.04 (-0.17%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $326.4M
    Market Cap
  • -5.24%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    -10.72%
    Low Price$19.69
    High Price$21.77
  • 3 Months
    +22.67%
    Low Price$15.04
    High Price$23.31
  • 1 Year
    -5.24%
    Low Price$12.44
    High Price$23.31
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
20.12
20.46
19.73
20.24
+2.79%
142,089
09/10/2026
19.92
19.96
19.49
19.69
-1.15%
100,311
09/09/2026
20.30
20.30
19.81
19.92
-2.02%
131,587
09/08/2026
20.66
20.66
20.26
20.33
-2.82%
115,920
09/04/2026
20.67
21.06
20.67
20.92
+1.06%
84,112
09/03/2026
21.23
21.23
20.50
20.70
-1.05%
79,004
09/02/2026
20.72
21.49
20.72
20.92
+0.72%
169,873
09/01/2026
20.85
21.23
20.65
20.77
-1.05%
110,387
08/31/2026
20.65
21.17
20.36
20.99
+0.82%
171,657
08/28/2026
21.08
21.23
19.01
20.82
-1.28%
201,043
08/27/2026
21.23
21.50
20.83
21.09
-1.22%
67,359
08/26/2026
21.96
21.96
21.30
21.35
-1.93%
173,002
08/25/2026
21.21
21.86
20.69
21.77
+2.40%
145,929
08/24/2026
21.98
21.98
21.15
21.26
-2.25%
103,945
08/21/2026
21.78
22.04
21.37
21.75
+0.18%
130,258
08/20/2026
20.82
22.10
20.74
21.71
+2.74%
196,612
08/19/2026
20.90
21.75
20.90
21.13
+2.23%
269,377
08/18/2026
20.51
20.84
20.28
20.67
+0.19%
143,825
08/17/2026
21.15
21.35
20.40
20.63
-3.69%
191,818
08/14/2026
21.92
21.92
21.35
21.42
-2.41%
86,117
08/13/2026
22.24
22.32
21.63
21.95
-0.68%
110,064
08/12/2026
22.96
22.98
22.03
22.10
-2.51%
150,797
08/11/2026
22.77
23.18
22.51
22.67
-0.70%
134,416
08/10/2026
22.96
23.46
22.67
22.83
-2.06%
163,246
08/07/2026
22.85
23.59
22.80
23.31
+1.97%
159,386
08/06/2026
22.59
22.90
22.33
22.86
+0.44%
167,702
08/05/2026
22.70
23.15
22.07
22.76
-0.39%
210,857
08/04/2026
21.99
23.32
21.88
22.85
+2.79%
249,208
08/03/2026
21.46
22.42
21.29
22.23
+5.71%
341,886
07/31/2026
21.15
21.17
20.47
21.03
-0.57%
203,175
07/30/2026
21.39
21.55
20.31
21.15
-2.13%
293,339
07/29/2026
18.92
22.12
18.21
21.61
+23.42%
1,110,164
07/28/2026
17.49
18.29
17.03
17.51
+1.68%
203,349
07/28/2026
-$1.75 Earnings
07/27/2026
16.95
17.53
16.51
17.22
+2.38%
149,686
07/24/2026
16.51
16.87
16.10
16.82
+2.56%
136,804
07/23/2026
16.55
16.61
16.03
16.40
-1.38%
155,211
07/22/2026
16.92
16.92
16.21
16.63
-1.36%
373,273
07/21/2026
16.32
16.93
16.13
16.86
+2.80%
267,543
07/20/2026
15.94
16.45
15.48
16.40
+2.63%
166,310
07/17/2026
16.36
16.69
15.88
15.98
-1.96%
111,278
07/16/2026
15.67
16.35
15.67
16.30
+5.30%
185,803
07/15/2026
15.45
16.20
15.33
15.48
+2.93%
138,656
07/14/2026
15.20
15.85
15.00
15.04
-0.99%
116,701
07/13/2026
15.84
16.19
14.92
15.19
-3.86%
255,865
07/10/2026
15.46
15.98
15.38
15.80
+2.66%
88,062
07/09/2026
15.05
15.74
15.05
15.39
+1.18%
100,256
07/08/2026
15.52
15.90
14.96
15.21
-3.00%
112,731
07/07/2026
15.98
16.14
15.65
15.68
-1.20%
87,478
07/06/2026
16.00
16.15
15.60
15.87
-0.31%
144,343
07/02/2026
15.94
16.22
15.88
15.92
+0.70%
116,594
07/01/2026
15.70
16.18
15.65
15.81
+0.83%
112,001
06/30/2026
15.80
16.23
15.43
15.68
-2.18%
181,135
06/29/2026
16.80
16.80
15.73
16.03
-4.58%
126,348
06/26/2026
16.76
16.91
16.46
16.80
+0.78%
286,698
06/25/2026
16.83
16.95
16.39
16.67
-0.89%
132,676
06/24/2026
15.85
16.86
15.52
16.82
+7.68%
260,690
06/23/2026
15.63
15.96
15.53
15.62
-0.26%
185,723
06/22/2026
16.62
16.67
15.57
15.66
-6.73%
267,913
06/18/2026
16.73
17.18
16.73
16.79
+0.54%
324,389
06/17/2026
17.39
17.64
16.54
16.70
-3.86%
311,683
06/16/2026
17.51
17.97
17.06
17.37
-0.06%
115,245
06/15/2026
17.90
18.20
17.35
17.38
-1.70%
133,649
06/12/2026
16.75
17.93
16.73
17.68
+7.15%
311,328
06/11/2026
16.56
16.77
16.06
16.50
-0.30%
228,054
06/10/2026
16.32
16.72
15.91
16.55
+1.53%
144,590
06/09/2026
15.69
16.38
15.69
16.30
+5.84%
256,325
06/08/2026
15.43
15.61
15.18
15.40
+0.06%
224,442
06/05/2026
15.91
16.44
15.11
15.39
-3.75%
216,281
06/04/2026
16.88
16.88
15.83
15.99
-3.67%
298,075
06/03/2026
16.61
16.97
16.43
16.60
0.00%
329,841
06/02/2026
16.58
16.90
16.32
16.60
0.00%
203,597
06/01/2026
16.13
16.68
16.08
16.60
+1.84%
240,871
05/29/2026
16.02
16.48
16.01
16.30
+0.99%
329,937
05/28/2026
15.49
16.23
15.34
16.14
+3.07%
154,093
05/27/2026
14.59
15.71
14.50
15.66
+9.05%
301,495
05/26/2026
14.18
14.51
13.99
14.36
+1.99%
159,235
05/22/2026
14.31
14.31
13.89
14.08
-1.05%
115,774
05/21/2026
13.42
14.36
13.37
14.23
+4.71%
177,721
05/20/2026
13.51
14.08
13.31
13.59
+0.74%
202,978
05/19/2026
13.54
13.67
13.26
13.49
-0.95%
261,732
05/18/2026
13.18
13.80
13.12
13.62
+2.79%
222,311
05/15/2026
13.58
13.74
13.24
13.25
-3.43%
143,789
05/14/2026
13.59
13.97
13.51
13.72
+1.55%
86,555
05/13/2026
13.46
13.76
13.46
13.51
-0.59%
158,658
05/12/2026
13.28
13.82
13.12
13.59
+1.27%
227,160
05/11/2026
13.60
13.77
13.35
13.42
-1.83%
180,188
05/08/2026
13.62
13.88
13.40
13.67
+0.07%
129,269
05/07/2026
14.22
14.37
13.62
13.66
-4.01%
134,024
05/06/2026
13.96
14.56
13.79
14.23
+4.71%
279,849
05/05/2026
13.11
13.80
12.87
13.59
+6.25%
186,550
05/04/2026
13.15
13.45
12.77
12.79
-3.98%
186,922
05/01/2026
13.80
14.00
13.17
13.32
-2.84%
201,319
04/30/2026
12.89
13.82
12.75
13.71
+6.36%
436,129
04/29/2026
13.60
13.60
11.73
12.89
-13.20%
946,490
04/28/2026
14.72
14.98
14.41
14.85
+1.57%
153,033
04/28/2026
-$1.29 Earnings
04/27/2026
14.56
14.77
14.47
14.62
-0.07%
83,912
04/24/2026
14.36
14.65
14.14
14.63
+0.55%
95,114
04/23/2026
14.63
14.99
14.44
14.55
-0.41%
159,535