CLW: Clearwater Paper Corp.

As of Friday, May 22nd, 2026

$ 14.08

-0.15 -1.05%

Open: 14.31
High: 14.31
Low: 13.89
Volume: 115,155
Previous Close on Thursday, May 21st, 2026

$ 14.23

+0.64 +4.71%

Open: 13.42
High: 14.36
Low: 13.37
Volume: 177,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 14.31 14.31 13.89 14.08 115,155 -0.15 -1.05
2026-05-21 13.42 14.36 13.37 14.23 177,721 +0.64 +4.71
2026-05-20 13.51 14.08 13.31 13.59 193,004 +0.10 +0.74
2026-05-19 13.54 13.67 13.26 13.49 261,732 -0.13 -0.95
2026-05-18 13.18 13.80 13.12 13.62 147,622 +0.37 +2.79
2026-05-15 13.58 13.74 13.24 13.25 143,778 -0.47 -3.43
2026-05-14 13.59 13.97 13.51 13.72 84,198 +0.21 +1.55
2026-05-13 13.46 13.76 13.46 13.51 158,403 -0.08 -0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.36
On 2026-05-21		 13.12
On 2026-05-18		 0.83 6.26 13.80
On 2026-05-18		 13.26
On 2026-05-19		 -3.91 13.80
10D 14.36
On 2026-05-21		 13.12
On 2026-05-12		 0.41 3.00 13.97
On 2026-05-14		 13.12
On 2026-05-18		 -6.08 13.65
20D 14.98
On 2026-04-28		 11.73
On 2026-04-29		 -0.55 -3.76 14.98
On 2026-04-28		 11.73
On 2026-04-29		 -21.70 13.69
WTD 14.36
On 2026-05-21		 13.12
On 2026-05-18		 0.83 6.26 13.80
On 2026-05-18		 13.26
On 2026-05-19		 -3.91 13.80
MTD 14.56
On 2026-05-06		 12.77
On 2026-05-04		 0.37 2.70 14.56
On 2026-05-06		 13.12
On 2026-05-12		 -9.89 13.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

3.32 0.00 0.00 1,766,445
AAP

Advance Auto Parts Inc.

57.95 -0.67 -1.14 3,468,624
PEN

Penumbra Inc.

328.69 +0.80 +0.24 508,514
CLW

Clearwater Paper Corp.

14.08 -0.15 -1.05 115,155