Clearwater Paper Stock Price History
NYSE: CLWBasic MaterialsPaperUSD
18.97-0.54 (-2.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLW price history at a glance
The price history for Clearwater Paper (CLW) on this page begins on December 1, 2008, when the stock closed at $11.25; it most recently closed at $18.97 on October 5, 2026. The highest price in this record is $75.69, reached on January 26, 2015; the latest close is 74.9% below that peak. Across the 17 complete calendar years in the table, CLW finished higher in 8 and lower in 9. Its best year was 2009 (+463.8%) and its worst was 2018 (-40.4%).
Over roughly 18 years the share price changed +68.6%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, CLW has lost 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $75.69
- Date of high
- Jan 26, 2015
- Low since 2008
- $2.97
- Date of low
- Mar 9, 2009
- 52-week high
- $23.59
- 52-week low
- $11.73
- Last close
- $18.97
CLW returns
1 week
-4.24%
1 month
-4.77%
3 months
+20.06%
6 months
+27.49%
Year to date
+9.02%
1 year
-1.56%
3 years
-47.96%
5 years
-48.25%
CLW price return, excluding dividends.
CLW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.97 | +7.18% |
| 2025 | 17.70 | -40.00% |
| 2024 | 29.50 | -18.33% |
| 2023 | 36.12 | -4.47% |
| 2022 | 37.81 | +3.11% |
| 2021 | 36.67 | -2.86% |
| 2020 | 37.75 | +81.84% |
| 2019 | 20.76 | -23.28% |
| 2018 | 27.06 | -40.40% |
| 2017 | 45.40 | -30.74% |
| 2016 | 65.55 | +43.97% |
| 2015 | 45.53 | -35.15% |
| 2014 | 70.21 | +33.68% |
| 2013 | 52.52 | +30.39% |
| 2012 | 40.28 | +13.11% |
| 2011 | 35.61 | -9.04% |
| 2010 | 39.15 | +42.44% |
| 2009 | 27.49 | +463.79% |
| 2008* | 4.88 | -56.67% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
CLW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.40 | 19.39 | 18.88 | 18.97 | -2.77% | |
| 19.39 | 19.52 | 18.74 | 19.51 | +0.83% | |
| 19.47 | 19.93 | 19.25 | 19.35 | -2.37% | |
| 20.27 | 20.31 | 19.80 | 19.82 | -1.59% | |
| 19.66 | 20.44 | 19.53 | 20.14 | +1.67% | |
| 19.75 | 19.87 | 19.19 | 19.81 | +1.85% | |
| 19.16 | 19.63 | 18.23 | 19.45 | +1.51% | |
| 19.41 | 19.68 | 19.10 | 19.16 | -1.19% | |
| 19.95 | 19.98 | 19.14 | 19.39 | -2.51% | |
| 20.03 | 20.37 | 19.86 | 19.89 | -2.21% | |
| 20.13 | 20.79 | 20.05 | 20.34 | +0.35% | |
| 21.29 | 21.29 | 20.13 | 20.27 | -5.19% | |
| 21.65 | 21.81 | 21.31 | 21.38 | -2.42% | |
| 21.53 | 22.10 | 19.83 | 21.91 | +2.91% | |
| 21.07 | 21.39 | 20.85 | 21.29 | +1.91% | |
| 20.90 | 21.02 | 20.30 | 20.89 | -0.52% | |
| 21.40 | 21.51 | 20.92 | 21.00 | -0.57% | |
| 21.27 | 21.60 | 20.95 | 21.12 | -0.24% | |
| 20.90 | 21.36 | 20.26 | 21.17 | +1.24% | |
| 20.33 | 21.25 | 20.30 | 20.91 | +3.31% | |
| 20.12 | 20.46 | 19.73 | 20.24 | +2.79% | |
| 19.92 | 19.96 | 19.49 | 19.69 | -1.15% | |
| 20.30 | 20.30 | 19.81 | 19.92 | -2.02% | |
| 20.66 | 20.66 | 20.26 | 20.33 | -2.82% | |
| 20.67 | 21.06 | 20.67 | 20.92 | +1.06% | |
| 21.23 | 21.23 | 20.50 | 20.70 | -1.05% | |
| 20.72 | 21.49 | 20.72 | 20.92 | +0.72% | |
| 20.85 | 21.23 | 20.65 | 20.77 | -1.05% | |
| 20.65 | 21.17 | 20.36 | 20.99 | +0.82% | |
| 21.08 | 21.23 | 19.01 | 20.82 | -1.28% | |
| 21.23 | 21.50 | 20.83 | 21.09 | -1.22% | |
| 21.96 | 21.96 | 21.30 | 21.35 | -1.93% | |
| 21.21 | 21.86 | 20.69 | 21.77 | +2.40% | |
| 21.98 | 21.98 | 21.15 | 21.26 | -2.25% | |
| 21.78 | 22.04 | 21.37 | 21.75 | +0.18% | |
| 20.82 | 22.10 | 20.74 | 21.71 | +2.74% | |
| 20.90 | 21.75 | 20.90 | 21.13 | +2.23% | |
| 20.51 | 20.84 | 20.28 | 20.67 | +0.19% | |
| 21.15 | 21.35 | 20.40 | 20.63 | -3.69% | |
| 21.92 | 21.92 | 21.35 | 21.42 | -2.41% | |
| 22.24 | 22.32 | 21.63 | 21.95 | -0.68% | |
| 22.96 | 22.98 | 22.03 | 22.10 | -2.51% | |
| 22.77 | 23.18 | 22.51 | 22.67 | -0.70% | |
| 22.96 | 23.46 | 22.67 | 22.83 | -2.06% | |
| 22.85 | 23.59 | 22.80 | 23.31 | +1.97% | |
| 22.59 | 22.90 | 22.33 | 22.86 | +0.44% | |
| 22.70 | 23.15 | 22.07 | 22.76 | -0.39% | |
| 21.99 | 23.32 | 21.88 | 22.85 | +2.79% | |
| 21.46 | 22.42 | 21.29 | 22.23 | +5.71% | |
| 21.15 | 21.17 | 20.47 | 21.03 | -0.57% | |
| 21.39 | 21.55 | 20.31 | 21.15 | -2.13% | |
| 18.92 | 22.12 | 18.21 | 21.61 | +23.42% | |
| 17.49 | 18.29 | 17.03 | 17.51 | +1.68% | |
| 16.95 | 17.53 | 16.51 | 17.22 | +2.38% | |
| 16.51 | 16.87 | 16.10 | 16.82 | +2.56% | |
| 16.55 | 16.61 | 16.03 | 16.40 | -1.38% | |
| 16.92 | 16.92 | 16.21 | 16.63 | -1.36% | |
| 16.32 | 16.93 | 16.13 | 16.86 | +2.80% | |
| 15.94 | 16.45 | 15.48 | 16.40 | +2.63% | |
| 16.36 | 16.69 | 15.88 | 15.98 | -1.96% | |
| 15.67 | 16.35 | 15.67 | 16.30 | +5.30% | |
| 15.45 | 16.20 | 15.33 | 15.48 | +2.93% | |
| 15.20 | 15.85 | 15.00 | 15.04 | -0.99% | |
| 15.84 | 16.19 | 14.92 | 15.19 | -3.86% | |
| 15.46 | 15.98 | 15.38 | 15.80 | +2.66% | |
| 15.05 | 15.74 | 15.05 | 15.39 | +1.18% | |
| 15.52 | 15.90 | 14.96 | 15.21 | -3.00% | |
| 15.98 | 16.14 | 15.65 | 15.68 | -1.20% | |
| 16.00 | 16.15 | 15.60 | 15.87 | -0.31% | |
| 15.94 | 16.22 | 15.88 | 15.92 | +0.70% | |
| 15.70 | 16.18 | 15.65 | 15.81 | +0.83% | |
| 15.80 | 16.23 | 15.43 | 15.68 | -2.18% | |
| 16.80 | 16.80 | 15.73 | 16.03 | -4.58% | |
| 16.76 | 16.91 | 16.46 | 16.80 | +0.78% | |
| 16.83 | 16.95 | 16.39 | 16.67 | -0.89% | |
| 15.85 | 16.86 | 15.52 | 16.82 | +7.68% | |
| 15.63 | 15.96 | 15.53 | 15.62 | -0.26% | |
| 16.62 | 16.67 | 15.57 | 15.66 | -6.73% | |
| 16.73 | 17.18 | 16.73 | 16.79 | +0.54% | |
| 17.39 | 17.64 | 16.54 | 16.70 | -3.86% | |
| 17.51 | 17.97 | 17.06 | 17.37 | -0.06% | |
| 17.90 | 18.20 | 17.35 | 17.38 | -1.70% | |
| 16.75 | 17.93 | 16.73 | 17.68 | +7.15% | |
| 16.56 | 16.77 | 16.06 | 16.50 | -0.30% | |
| 16.32 | 16.72 | 15.91 | 16.55 | +1.53% | |
| 15.69 | 16.38 | 15.69 | 16.30 | +5.84% | |
| 15.43 | 15.61 | 15.18 | 15.40 | +0.06% | |
| 15.91 | 16.44 | 15.11 | 15.39 | -3.75% | |
| 16.88 | 16.88 | 15.83 | 15.99 | -3.67% | |
| 16.61 | 16.97 | 16.43 | 16.60 | 0.00% | |
| 16.58 | 16.90 | 16.32 | 16.60 | 0.00% | |
| 16.13 | 16.68 | 16.08 | 16.60 | +1.84% | |
| 16.02 | 16.48 | 16.01 | 16.30 | +0.99% | |
| 15.49 | 16.23 | 15.34 | 16.14 | +3.07% | |
| 14.59 | 15.71 | 14.50 | 15.66 | +9.05% | |
| 14.18 | 14.51 | 13.99 | 14.36 | +1.99% | |
| 14.31 | 14.31 | 13.89 | 14.08 | -1.05% | |
| 13.42 | 14.36 | 13.37 | 14.23 | +4.71% | |
| 13.51 | 14.08 | 13.31 | 13.59 | +0.74% | |
| 13.54 | 13.67 | 13.26 | 13.49 | -0.95% | |
| 13.18 | 13.80 | 13.12 | 13.62 | +2.79% | |
| 13.58 | 13.74 | 13.24 | 13.25 | -3.43% | |
| 13.59 | 13.97 | 13.51 | 13.72 | +1.55% | |
| 13.46 | 13.76 | 13.46 | 13.51 | -0.59% | |
| 13.28 | 13.82 | 13.12 | 13.59 | +1.27% | |
| 13.60 | 13.77 | 13.35 | 13.42 | -1.83% | |
| 13.62 | 13.88 | 13.40 | 13.67 | +0.07% | |
| 14.22 | 14.37 | 13.62 | 13.66 | -4.01% | |
| 13.96 | 14.56 | 13.79 | 14.23 | +4.71% | |
| 13.11 | 13.80 | 12.87 | 13.59 | +6.25% | |
| 13.15 | 13.45 | 12.77 | 12.79 | -3.98% | |
| 13.80 | 14.00 | 13.17 | 13.32 | -2.84% | |
| 12.89 | 13.82 | 12.75 | 13.71 | +6.36% | |
| 13.60 | 13.60 | 11.73 | 12.89 | -13.20% | |
| 14.72 | 14.98 | 14.41 | 14.85 | +1.57% | |
| 14.56 | 14.77 | 14.47 | 14.62 | -0.07% | |
| 14.36 | 14.65 | 14.14 | 14.63 | +0.55% | |
| 14.63 | 14.99 | 14.44 | 14.55 | -0.41% | |
| 14.50 | 14.79 | 14.22 | 14.61 | +1.67% | |
| 15.33 | 15.41 | 14.33 | 14.37 | -5.89% | |
| 14.95 | 15.52 | 14.87 | 15.27 | +1.80% | |
| 15.06 | 15.45 | 14.98 | 15.00 | +1.35% | |
| 14.71 | 15.14 | 14.71 | 14.80 | -0.80% | |
| 15.35 | 15.42 | 14.89 | 14.92 | -3.99% | |
| 14.91 | 15.74 | 14.91 | 15.54 | +3.67% | |
| 14.78 | 15.11 | 14.73 | 14.99 | +0.74% | |
| 15.40 | 15.78 | 14.84 | 14.88 | -2.62% | |
| 14.81 | 15.31 | 14.69 | 15.28 | +2.21% | |
| 15.02 | 15.18 | 14.74 | 14.95 | +3.17% | |
| 14.76 | 14.96 | 14.25 | 14.49 | -3.40% | |
| 14.76 | 15.10 | 14.61 | 15.00 | +0.94% | |
| 14.43 | 15.07 | 14.16 | 14.86 | +1.71% | |
| 14.50 | 15.06 | 14.34 | 14.61 | +1.60% | |
| 14.16 | 14.43 | 13.86 | 14.38 | +2.57% | |
| 14.50 | 14.63 | 13.95 | 14.02 | -1.06% | |
| 14.23 | 14.23 | 13.84 | 14.17 | -0.84% | |
| 14.06 | 14.66 | 14.06 | 14.29 | +0.42% | |
| 14.35 | 14.46 | 13.79 | 14.23 | -0.14% | |
| 13.33 | 14.44 | 13.24 | 14.25 | +6.11% | |
| 12.75 | 13.61 | 12.69 | 13.43 | +7.96% | |
| 12.94 | 12.94 | 12.44 | 12.44 | -3.79% | |
| 12.80 | 13.08 | 12.52 | 12.93 | +0.23% | |
| 13.15 | 13.54 | 12.79 | 12.90 | -3.23% | |
| 13.34 | 13.70 | 13.23 | 13.33 | +1.29% | |
| 13.26 | 13.47 | 13.00 | 13.16 | +0.38% | |
| 13.56 | 13.80 | 12.84 | 13.11 | -3.18% | |
| 13.88 | 13.88 | 13.40 | 13.54 | -2.94% | |
| 13.76 | 14.00 | 13.54 | 13.95 | +0.29% | |
| 14.55 | 14.66 | 13.88 | 13.91 | -4.33% | |
| 14.45 | 14.76 | 14.03 | 14.54 | -1.22% | |
| 14.56 | 14.76 | 14.28 | 14.72 | -0.41% | |
| 14.77 | 15.05 | 14.64 | 14.78 | -0.54% | |
| 14.61 | 15.07 | 14.39 | 14.86 | +1.36% | |
| 14.66 | 14.80 | 14.28 | 14.66 | -2.53% | |
| 14.64 | 15.07 | 14.53 | 15.04 | +0.33% | |
| 14.51 | 15.03 | 14.34 | 14.99 | +1.77% | |
| 14.25 | 14.80 | 14.07 | 14.73 | +3.51% | |
| 14.32 | 14.60 | 13.84 | 14.23 | -1.04% | |
| 14.54 | 14.60 | 13.84 | 14.38 | -0.07% | |
| 15.10 | 15.46 | 14.36 | 14.39 | -5.76% | |
| 15.32 | 15.50 | 15.05 | 15.27 | -0.59% | |
| 16.18 | 16.80 | 15.16 | 15.36 | -9.33% | |
| 16.50 | 17.12 | 16.50 | 16.94 | +2.29% | |
| 17.40 | 17.43 | 16.52 | 16.56 | -5.86% | |
| 17.22 | 17.94 | 16.96 | 17.59 | +2.15% | |
| 17.45 | 17.59 | 16.94 | 17.22 | -1.43% | |
| 18.30 | 18.61 | 17.45 | 17.47 | -4.80% | |
| 17.93 | 19.09 | 17.93 | 18.35 | +3.38% | |
| 17.89 | 17.89 | 17.33 | 17.75 | -0.22% | |
| 17.64 | 18.01 | 17.28 | 17.79 | +2.36% | |
| 17.58 | 17.59 | 17.05 | 17.38 | -2.14% | |
| 16.82 | 18.00 | 16.82 | 17.76 | +6.54% | |
| 17.20 | 17.67 | 16.47 | 16.67 | -3.97% | |
| 16.69 | 17.66 | 16.54 | 17.36 | +3.21% | |
| 16.78 | 16.92 | 16.63 | 16.82 | -2.10% | |
| 17.58 | 17.58 | 16.57 | 17.18 | -0.92% | |
| 17.31 | 17.68 | 17.20 | 17.34 | 0.00% | |
| 17.97 | 18.05 | 17.34 | 17.34 | -2.47% | |
| 18.63 | 18.63 | 17.77 | 17.78 | -3.47% | |
| 18.16 | 18.45 | 18.01 | 18.42 | +0.77% | |
| 18.49 | 18.72 | 18.07 | 18.28 | 0.00% | |
| 18.05 | 18.39 | 17.69 | 18.28 | +0.72% | |
| 19.09 | 19.65 | 18.08 | 18.15 | -9.66% | |
| 20.44 | 20.44 | 20.04 | 20.09 | -2.19% | |
| 20.42 | 20.68 | 20.28 | 20.54 | +1.03% | |
| 20.51 | 20.80 | 20.19 | 20.33 | -0.88% | |
| 20.24 | 20.70 | 20.12 | 20.51 | +0.34% | |
| 20.19 | 20.77 | 19.79 | 20.44 | +0.64% | |
| 19.44 | 20.38 | 19.17 | 20.31 | +4.96% | |
| 18.21 | 19.59 | 18.21 | 19.35 | +5.39% | |
| 18.83 | 18.83 | 18.04 | 18.36 | -2.13% | |
| 18.24 | 18.87 | 18.00 | 18.76 | +2.46% | |
| 17.70 | 18.71 | 17.69 | 18.31 | +3.45% | |
| 17.41 | 17.89 | 17.17 | 17.70 | +1.72% | |
| 17.49 | 17.75 | 17.17 | 17.40 | -0.97% | |
| 17.48 | 17.68 | 17.25 | 17.57 | +0.46% | |
| 17.95 | 17.98 | 17.36 | 17.49 | -2.78% | |
| 18.00 | 18.07 | 17.73 | 17.99 | -0.22% | |
| 18.00 | 18.09 | 17.90 | 18.03 | +0.56% | |
| 17.89 | 18.04 | 17.48 | 17.93 | -0.06% | |
| 18.43 | 18.54 | 17.66 | 17.94 | -3.29% | |
| 18.75 | 18.75 | 18.32 | 18.55 | -0.70% | |
| 18.40 | 19.07 | 18.09 | 18.68 | -0.48% | |
| 17.98 | 18.83 | 17.87 | 18.77 | +4.45% | |
| 17.65 | 18.02 | 17.49 | 17.97 | +1.93% | |
| 18.01 | 18.01 | 17.52 | 17.63 | -1.51% | |
| 18.24 | 18.29 | 17.84 | 17.90 | -1.10% | |
| 18.31 | 18.70 | 18.06 | 18.10 | -0.28% | |
| 17.57 | 18.29 | 17.47 | 18.15 | +2.43% | |
| 17.68 | 18.13 | 17.64 | 17.72 | +0.11% | |
| 18.01 | 18.01 | 17.63 | 17.70 | -1.50% | |
| 17.71 | 18.05 | 17.50 | 17.97 | +2.04% | |
| 18.14 | 18.25 | 17.57 | 17.61 | -3.03% | |
| 17.78 | 18.20 | 17.54 | 18.16 | +2.02% | |
| 17.77 | 18.15 | 17.39 | 17.80 | -0.22% | |
| 17.96 | 18.16 | 17.78 | 17.84 | -1.92% | |
| 18.29 | 18.31 | 18.01 | 18.19 | +0.33% | |
| 17.70 | 18.37 | 17.70 | 18.13 | +2.03% | |
| 17.15 | 17.77 | 16.82 | 17.77 | +4.90% | |
| 17.12 | 17.20 | 16.44 | 16.94 | -1.91% | |
| 16.70 | 17.61 | 16.55 | 17.27 | +4.04% | |
| 17.05 | 17.47 | 16.55 | 16.60 | -2.81% | |
| 17.70 | 17.77 | 16.94 | 17.08 | -3.34% | |
| 18.13 | 18.13 | 17.57 | 17.67 | -3.02% | |
| 18.40 | 18.84 | 17.87 | 18.22 | -0.27% | |
| 18.44 | 18.44 | 17.92 | 18.27 | -1.51% | |
| 18.46 | 18.85 | 18.25 | 18.55 | +0.49% | |
| 18.39 | 18.72 | 18.24 | 18.46 | +0.98% | |
| 18.00 | 18.38 | 17.93 | 18.28 | +2.29% | |
| 18.20 | 18.60 | 17.68 | 17.87 | -1.16% | |
| 18.28 | 18.50 | 17.72 | 18.08 | -1.63% | |
| 18.40 | 18.72 | 18.30 | 18.38 | -0.70% | |
| 18.45 | 18.55 | 18.12 | 18.51 | +1.65% | |
| 17.97 | 18.27 | 17.77 | 18.21 | +0.55% | |
| 17.48 | 18.17 | 17.22 | 18.11 | +2.61% | |
| 17.60 | 17.80 | 17.25 | 17.65 | +0.34% | |
| 17.34 | 17.81 | 16.80 | 17.59 | -0.40% | |
| 19.00 | 19.16 | 16.53 | 17.66 | -8.54% | |
| 19.41 | 19.99 | 19.16 | 19.31 | -0.41% | |
| 19.91 | 20.19 | 19.36 | 19.39 | -2.71% | |
| 20.19 | 20.28 | 19.64 | 19.93 | -0.15% | |
| 19.50 | 20.09 | 19.15 | 19.96 | +2.04% | |
| 19.91 | 20.28 | 19.52 | 19.56 | -1.06% | |
| 19.74 | 19.84 | 19.50 | 19.77 | +0.66% | |
| 19.00 | 20.00 | 19.00 | 19.64 | +3.75% | |
| 19.16 | 19.36 | 18.70 | 18.93 | -1.35% | |
| 19.01 | 19.80 | 19.01 | 19.19 | +1.05% | |
| 19.11 | 19.38 | 18.93 | 18.99 | +0.05% | |
| 18.95 | 19.52 | 18.94 | 18.98 | -0.32% | |
| 18.91 | 19.14 | 18.74 | 19.04 | +1.71% | |
| 19.38 | 19.38 | 18.71 | 18.72 | -2.85% | |
| 19.80 | 19.90 | 19.26 | 19.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLW chart for longer ranges.