Clearwater Paper Corporation
CLWNYSEBasic Materials● Active
$15.36
$-0.03(-0.19%)
Market Cap$247683886
P/E Ratio—
52W High$30.96
52W Low$11.73
Clearwater Paper Corporation（CLW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.13
Jul 25, 2024
-73.0% from here
5-Year Low5Y
$11.73
Apr 29, 2026
+31.5% from low
IPO Priceadj.
$11.25
Dec 5, 2008
+37.1% since IPO
1 Year Ago
$29.12
Jun 9, 2025
-47.0% in 1Y
5 Years Ago
$28.56
Jun 8, 2021
-46.0% in 5Y
10 Years Ago
$63.85
Jun 8, 2016
-75.8% in 10Y
Historical Price Data · CLW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.43 | $15.61 | $15.18 | $15.39 | $15.39 | 41K | -0.26% |
| Jun 5, 2026 | $15.91 | $16.44 | $15.11 | $15.39 | $15.39 | 216K | -3.27% |
| Jun 4, 2026 | $16.88 | $16.88 | $15.83 | $15.99 | $15.99 | 298K | -5.27% |
| Jun 3, 2026 | $16.61 | $16.97 | $16.43 | $16.60 | $16.60 | 330K | -0.06% |
| Jun 2, 2026 | $16.58 | $16.90 | $16.32 | $16.60 | $16.60 | 204K | +0.12% |
| Jun 1, 2026 | $16.13 | $16.68 | $16.08 | $16.60 | $16.60 | 241K | +2.91% |
| May 29, 2026 | $16.02 | $16.48 | $16.01 | $16.30 | $16.30 | 330K | +1.75% |
| May 28, 2026 | $15.49 | $16.23 | $15.34 | $16.14 | $16.14 | 154K | +4.20% |
| May 27, 2026 | $14.59 | $15.71 | $14.50 | $15.66 | $15.66 | 302K | +7.33% |
| May 26, 2026 | $14.18 | $14.51 | $13.99 | $14.36 | $14.36 | 159K | +1.27% |
| May 22, 2026 | $14.31 | $14.31 | $13.89 | $14.08 | $14.08 | 116K | -1.61% |
| May 21, 2026 | $13.42 | $14.36 | $13.37 | $14.23 | $14.23 | 178K | +6.04% |
| May 20, 2026 | $13.51 | $14.08 | $13.31 | $13.59 | $13.59 | 203K | +0.59% |
| May 19, 2026 | $13.54 | $13.67 | $13.26 | $13.49 | $13.49 | 262K | -0.37% |
| May 18, 2026 | $13.18 | $13.80 | $13.12 | $13.62 | $13.62 | 222K | +3.34% |
| May 15, 2026 | $13.58 | $13.74 | $13.24 | $13.25 | $13.25 | 144K | -2.43% |
| May 14, 2026 | $13.59 | $13.97 | $13.51 | $13.72 | $13.72 | 87K | +0.96% |
| May 13, 2026 | $13.46 | $13.76 | $13.46 | $13.51 | $13.51 | 159K | +0.37% |
| May 12, 2026 | $13.28 | $13.82 | $13.12 | $13.59 | $13.59 | 227K | +2.33% |
| May 11, 2026 | $13.60 | $13.77 | $13.35 | $13.42 | $13.42 | 180K | -1.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CLW
Jan 1 → Dec 31 · 6 years2026-11.6%$17.41 → $15.39
-11.6%
2025-42.1%$30.03 → $17.40
-42.1%
2024-17.9%$36.25 → $29.77
-17.9%
2023-3.9%$37.60 → $36.12
-3.9%
2022+1.8%$37.13 → $37.81
+1.8%
2021+28.9%$28.45 → $36.67
+28.9%
Best Year2021 · +28.9%
Worst Year2025 · -42.1%
Positive Years2 / 6
Avg Annual Return-7.5%
6Y Total Return-45.9%
6Y CAGR~-9.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in CLW?
If you invested $1,000 in CLW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$242
Total Return-75.8%
CAGR~-13.2% / yr
Profit$-758
Based on Jun 8, 2016 · $63.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Clearwater Paper Corporation（CLW）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLW 历史股价FMP 日线复权 OHLCV