CLW
Clearwater Paper (CLW)
NYSE
$19.29-$0.005 (-0.03%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $307.1M
    Market Cap
  • -3.21%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    -9.78%
    Low Price$18.46
    High Price$20.34
  • 3 Months
    +17.62%
    Low Price$17.22
    High Price$23.31
  • 1 Year
    -3.21%
    Low Price$12.44
    High Price$23.31
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
18.95
19.40
18.79
19.29
+1.31%
109,297
10/22/2026
18.58
19.28
18.58
19.04
+1.60%
147,643
10/21/2026
18.94
19.06
18.58
18.74
-1.16%
97,110
10/20/2026
18.76
19.08
18.69
18.96
+1.77%
103,281
10/19/2026
19.10
19.30
18.58
18.63
-3.47%
140,886
10/16/2026
19.74
19.90
19.03
19.30
0.00%
79,398
10/15/2026
18.74
19.36
18.02
19.30
+4.55%
214,791
10/14/2026
19.26
19.35
18.17
18.46
-5.77%
147,825
10/13/2026
18.91
20.22
18.79
19.59
+4.93%
152,111
10/12/2026
18.83
18.97
18.64
18.67
-1.58%
68,418
10/09/2026
19.40
19.40
18.88
18.97
-2.77%
56,525
10/08/2026
19.39
19.52
18.74
19.51
+0.83%
114,877
10/07/2026
19.47
19.93
19.25
19.35
-2.37%
84,824
10/06/2026
20.27
20.31
19.80
19.82
-1.59%
112,697
10/05/2026
19.66
20.44
19.53
20.14
+1.67%
133,332
10/02/2026
19.75
19.87
19.19
19.81
+1.85%
95,764
10/01/2026
19.16
19.63
18.23
19.45
+1.51%
132,890
09/30/2026
19.41
19.68
19.10
19.16
-1.19%
82,709
09/29/2026
19.95
19.98
19.14
19.39
-2.51%
120,300
09/28/2026
20.03
20.37
19.86
19.89
-2.21%
118,208
09/25/2026
20.13
20.79
20.05
20.34
+0.35%
96,099
09/24/2026
21.29
21.29
20.13
20.27
-5.19%
168,179
09/23/2026
21.65
21.81
21.31
21.38
-2.42%
82,101
09/22/2026
21.53
22.10
19.83
21.91
+2.91%
176,545
09/21/2026
21.07
21.39
20.85
21.29
+1.91%
126,640
09/18/2026
20.90
21.02
20.30
20.89
-0.52%
283,077
09/17/2026
21.40
21.51
20.92
21.00
-0.57%
179,615
09/16/2026
21.27
21.60
20.95
21.12
-0.24%
108,233
09/15/2026
20.90
21.36
20.26
21.17
+1.24%
126,479
09/14/2026
20.33
21.25
20.30
20.91
+3.31%
127,373
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