MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLW — Clearwater Paper Corporation
NYSEClearwater Paper Corporation
$19.81
+0.36(+1.85%)
- O
- 19.75
- H
- 19.87
- L
- 19.19
- V
- 95.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.81
Period Return-18.94%
Period High$30.96
Period Low$11.73
Avg Daily Volume207.9K
Total Trading Days365
CLW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.75 | $19.87 | $19.19 | $19.81 | +$0.36 | +1.85% | 95,760 | $19.65 | $19.19 $19.87 |
| Oct 1, 2026 | $19.16 | $19.63 | $18.23 | $19.45 | +$0.29 | +1.51% | 132,891 | $19.23 | $18.23 $19.63 |
| Sep 30, 2026 | $19.41 | $19.68 | $19.10 | $19.16 | $-0.23 | -1.19% | 82,710 | $19.22 | $19.10 $19.68 |
| Sep 29, 2026 | $19.95 | $19.98 | $19.14 | $19.39 | $-0.50 | -2.51% | 120,301 | $19.39 | $19.14 $19.98 |
| Sep 28, 2026 | $20.03 | $20.37 | $19.86 | $19.89 | $-0.45 | -2.21% | 118,208 | $19.96 | $19.86 $20.37 |
| Sep 25, 2026 | $20.13 | $20.79 | $20.05 | $20.34 | +$0.07 | +0.35% | 96,099 | $20.43 | $20.05 $20.79 |
| Sep 24, 2026 | $21.29 | $21.29 | $20.13 | $20.27 | $-1.11 | -5.19% | 168,179 | $20.39 | $20.13 $21.29 |
| Sep 23, 2026 | $21.65 | $21.81 | $21.31 | $21.38 | $-0.53 | -2.42% | 82,085 | $21.51 | $21.31 $21.81 |
| Sep 22, 2026 | $21.53 | $22.10 | $19.83 | $21.91 | +$0.62 | +2.91% | 176,546 | $21.80 | $19.83 $22.10 |
| Sep 21, 2026 | $21.07 | $21.39 | $20.85 | $21.29 | +$0.40 | +1.91% | 126,640 | $21.22 | $20.85 $21.39 |
| Sep 18, 2026 | $20.90 | $21.02 | $20.30 | $20.89 | $-0.11 | -0.52% | 283,077 | $20.86 | $20.30 $21.02 |
| Sep 17, 2026 | $21.40 | $21.51 | $20.92 | $21.00 | $-0.12 | -0.57% | 179,616 | $21.10 | $20.92 $21.51 |
| Sep 16, 2026 | $21.27 | $21.60 | $20.95 | $21.12 | $-0.05 | -0.24% | 108,234 | $21.26 | $20.95 $21.60 |
| Sep 15, 2026 | $20.90 | $21.36 | $20.26 | $21.17 | +$0.26 | +1.24% | 126,230 | $21.02 | $20.26 $21.36 |
| Sep 14, 2026 | $20.33 | $21.25 | $20.30 | $20.91 | +$0.67 | +3.31% | 127,371 | $20.88 | $20.30 $21.25 |
| Sep 11, 2026 | $20.12 | $20.46 | $19.73 | $20.24 | +$0.55 | +2.79% | 142,089 | $20.21 | $19.73 $20.46 |
| Sep 10, 2026 | $19.92 | $19.96 | $19.49 | $19.69 | $-0.23 | -1.15% | 100,312 | $19.69 | $19.49 $19.96 |
| Sep 9, 2026 | $20.30 | $20.30 | $19.81 | $19.92 | $-0.41 | -2.02% | 131,588 | $19.94 | $19.81 $20.30 |
| Sep 8, 2026 | $20.66 | $20.66 | $20.26 | $20.33 | $-0.59 | -2.82% | 115,924 | $20.40 | $20.26 $20.66 |
| Sep 4, 2026 | $20.67 | $21.06 | $20.67 | $20.92 | +$0.22 | +1.06% | 82,213 | $20.90 | $20.67 $21.06 |
| Sep 3, 2026 | $21.23 | $21.23 | $20.50 | $20.70 | $-0.22 | -1.05% | 79,004 | $20.69 | $20.50 $21.23 |
| Sep 2, 2026 | $20.72 | $21.49 | $20.72 | $20.92 | +$0.15 | +0.72% | 169,870 | $21.14 | $20.72 $21.49 |
| Sep 1, 2026 | $20.85 | $21.23 | $20.65 | $20.77 | $-0.22 | -1.05% | 110,387 | $20.82 | $20.65 $21.23 |
| Aug 31, 2026 | $20.65 | $21.17 | $20.36 | $20.99 | +$0.17 | +0.82% | 171,657 | $20.95 | $20.36 $21.17 |
| Aug 28, 2026 | $21.08 | $21.23 | $19.01 | $20.82 | $-0.27 | -1.28% | 201,086 | $20.87 | $19.01 $21.23 |
| Aug 27, 2026 | $21.23 | $21.50 | $20.83 | $21.09 | $-0.26 | -1.22% | 67,360 | $21.21 | $20.83 $21.50 |
| Aug 26, 2026 | $21.96 | $21.96 | $21.30 | $21.35 | $-0.42 | -1.93% | 173,274 | $21.49 | $21.30 $21.96 |
| Aug 25, 2026 | $21.21 | $21.86 | $20.69 | $21.77 | +$0.51 | +2.40% | 145,930 | $21.51 | $20.69 $21.86 |
| Aug 24, 2026 | $21.98 | $21.98 | $21.15 | $21.26 | $-0.49 | -2.25% | 103,945 | $21.37 | $21.15 $21.98 |
| Aug 21, 2026 | $21.78 | $22.04 | $21.37 | $21.75 | +$0.04 | +0.18% | 130,259 | $21.75 | $21.37 $22.04 |