Canada markets closed

Clearwater Analytics Holdings, Inc. (CWAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.58+0.05 (+0.30%)
At close: 04:00PM EDT
16.58 -0.01 (-0.06%)
After hours: 04:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.3416.7616.1116.5816.58820,800
Apr 24, 202416.6816.8416.4616.5316.53516,800
Apr 23, 202416.5217.0816.5216.6816.68739,900
Apr 22, 202416.4416.6916.3616.5116.51768,000
Apr 19, 202416.3516.4316.2116.3516.35940,400
Apr 18, 202416.4216.6216.2116.3116.311,155,000
Apr 17, 202416.2316.4216.2016.2916.29732,200
Apr 16, 202416.0416.3916.0316.2316.23679,000
Apr 15, 202416.5216.5216.1016.1416.141,106,500
Apr 12, 202416.2416.5116.1716.4416.44963,000
Apr 11, 202416.4616.5416.1316.2916.291,140,200
Apr 10, 202416.6616.7016.2516.3816.381,097,800
Apr 09, 202417.1017.2316.9216.9316.93735,400
Apr 08, 202417.1517.3317.0317.0917.09770,600
Apr 05, 202417.1117.2316.9817.1017.10678,900
Apr 04, 202417.2917.5317.0917.1217.12642,500
Apr 03, 202417.1117.2317.0217.1617.16877,200
Apr 02, 202417.2017.3016.9617.2017.20872,200
Apr 01, 202417.7017.7417.2317.2517.25964,700
Mar 28, 202417.5817.8217.4817.6917.691,004,100
Mar 27, 202417.3217.5217.2317.4717.471,320,700
Mar 26, 202417.0617.2616.9017.2417.241,099,700
Mar 25, 202417.3617.4117.0217.0417.041,738,200
Mar 22, 202417.2417.3917.1417.3317.332,582,200
Mar 21, 202417.3417.4617.0017.2617.261,814,200
Mar 20, 202416.9617.3816.8517.2817.281,316,200
Mar 19, 202416.8617.1116.6316.9816.982,326,900
Mar 18, 202416.5916.9316.5016.8116.811,535,300
Mar 15, 202416.2716.6116.1016.6116.611,823,700
Mar 14, 202416.4816.6216.2416.3916.391,656,800
Mar 13, 202417.0417.1816.3816.5116.512,084,000
Mar 12, 202416.8217.0816.7316.9316.932,240,700
Mar 11, 202416.9117.0516.7416.8216.821,698,700
Mar 08, 202416.8017.0516.7316.9316.932,217,400
Mar 07, 202416.9516.9716.4516.7016.704,493,500
Mar 06, 202417.1917.5716.7917.3617.361,638,100
Mar 05, 202417.3817.5216.7416.9916.991,377,400
Mar 04, 202417.0617.7916.9817.5517.551,080,400
Mar 01, 202417.1317.2516.8517.0617.061,634,400
Feb 29, 202417.2218.0016.7217.2217.223,343,800
Feb 28, 202419.8920.0219.4319.4419.44834,400
Feb 27, 202419.9120.3219.6719.9819.98736,000
Feb 26, 202420.0520.3319.8819.9019.90566,500
Feb 23, 202420.0020.1919.6120.0420.04534,100
Feb 22, 202420.0020.0919.6319.8119.811,191,500
Feb 21, 202419.6019.8919.2219.7219.721,502,800
Feb 20, 202419.4820.1019.4220.0320.031,416,300
Feb 16, 202419.9220.0019.7019.7119.71707,800
Feb 15, 202419.6419.9319.5419.9119.91713,900
Feb 14, 202419.1819.5019.1419.4719.471,359,700
Feb 13, 202418.8619.1218.7218.9818.98685,500
Feb 12, 202419.3219.6719.1519.3419.341,078,000
Feb 09, 202419.2419.5519.1519.3419.34823,100
Feb 08, 202418.9019.2018.8219.0119.01724,700
Feb 07, 202418.8318.9418.5718.9318.931,066,500
Feb 06, 202418.7818.9018.4518.7518.75387,300
Feb 05, 202419.2519.2918.4518.6418.64670,300
Feb 02, 202419.1419.3618.9919.2619.26684,400
Feb 01, 202418.8819.2218.7219.1919.19836,900
Jan 31, 202419.0819.3618.8218.8518.851,006,000
Jan 30, 202419.5219.6319.0219.1519.15587,200
Jan 29, 202419.2719.6619.2119.5819.58692,800
Jan 26, 202418.8519.2518.8219.1119.111,132,600
Jan 25, 202418.4918.8718.3018.8618.861,143,700
Jan 24, 202418.9919.0018.3618.3918.391,042,800
Jan 23, 202419.0219.4318.6118.7718.77581,400
Jan 22, 202418.8319.0618.6519.0319.031,762,800
Jan 19, 202419.4819.4818.6218.6518.652,116,200
Jan 18, 202419.6919.7219.3119.3819.381,140,200
Jan 17, 202419.7519.8019.5819.6219.62449,600
Jan 16, 202420.0020.1819.7219.9719.97720,700
Jan 12, 202419.7920.2019.7020.0920.09933,400
Jan 11, 202419.8619.8619.6419.6519.65654,200
Jan 10, 202419.6519.8819.3719.8419.84857,600
Jan 09, 202419.4919.8719.4019.6019.60803,100
Jan 08, 202419.6319.9019.5119.5719.571,012,500
Jan 05, 202419.2119.6319.1219.5519.551,238,000
Jan 04, 202419.3819.6819.3119.3419.34965,500
Jan 03, 202419.3519.8019.0119.3819.382,146,100
Jan 02, 202419.6519.6519.0419.4819.481,872,400
Dec 29, 202320.1420.3219.9420.0320.03738,000
Dec 28, 202319.9820.1619.8920.1020.101,068,000
Dec 27, 202320.0520.3119.8419.9719.97464,200
Dec 26, 202320.1020.1819.9820.0820.08564,400
Dec 22, 202319.8220.1719.7420.0520.051,919,500
Dec 21, 202319.7719.9719.5119.7719.77838,600
Dec 20, 202319.6820.3919.5919.7019.701,945,100
Dec 19, 202319.6919.8019.4919.7919.793,598,600
Dec 18, 202319.8019.9619.5819.6719.671,198,100
Dec 15, 202319.8419.8419.3719.8119.812,611,400
Dec 14, 202319.4319.7419.0719.7019.702,193,000
Dec 13, 202319.2819.4219.0819.3519.35776,000
Dec 12, 202319.1719.3218.9619.2519.251,115,900
Dec 11, 202319.1719.3519.1019.1719.17672,700
Dec 08, 202318.9219.3618.8119.2519.25856,400
Dec 07, 202319.1519.1518.7418.9418.942,432,200
Dec 06, 202319.0019.4418.9119.2019.201,602,500
Dec 05, 202319.1219.1218.5518.9518.951,988,200
Dec 04, 202319.6119.6118.7219.1619.163,092,800
Dec 01, 202319.6019.9219.3819.7619.768,615,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...