Singapore markets closed

Clearwater Analytics Holdings, Inc. (CWAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.37-0.41 (-2.60%)
At close: 04:00PM EDT
15.37 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202215.9316.1914.7415.3715.37676,600
19 May 202215.6316.2115.5715.7815.78366,000
18 May 202216.4316.5515.2915.5815.58331,300
17 May 202216.4316.8416.1016.5916.59368,700
16 May 202216.2816.6215.8616.1316.13305,200
13 May 202216.3816.9116.1316.4416.44388,100
12 May 202215.0016.3214.8116.1316.13499,700
11 May 202216.0516.5015.2215.3215.32453,500
10 May 202217.2017.5515.5716.1416.14704,000
09 May 202217.0617.7916.6416.9516.95734,000
06 May 202217.1517.7816.7017.4517.45478,300
05 May 202217.8518.4716.7617.2817.28604,600
04 May 202218.2518.6817.5518.6518.65332,800
03 May 202218.3418.6718.0818.2118.21367,500
02 May 202217.4618.3917.2518.3818.38527,200
29 Apr 202218.7019.0017.4717.5417.54419,400
28 Apr 202218.0018.7617.7118.4718.47260,300
27 Apr 202218.2918.7517.8217.8617.86251,300
26 Apr 202218.3018.3217.7818.0218.02409,500
25 Apr 202217.5018.4117.4018.1618.16318,600
22 Apr 202218.0018.5117.5517.6317.63287,600
21 Apr 202218.6119.1117.6817.9817.98449,500
20 Apr 202219.3119.4918.6218.6318.63354,100
19 Apr 202219.2119.4018.9019.2319.231,032,200
18 Apr 202219.7119.9318.9519.2219.22288,000
14 Apr 202220.1720.2619.5419.7519.75428,200
13 Apr 202220.2920.6619.9320.0220.022,130,500
12 Apr 202220.4020.5219.7719.9719.971,556,600
11 Apr 202219.1120.3318.9520.0120.011,244,500
08 Apr 202220.1520.7819.3519.3719.37998,900
07 Apr 202220.0920.7419.5720.2820.281,858,500
06 Apr 202220.7820.8419.8520.2820.282,204,100
05 Apr 202221.4021.4120.7921.0821.08762,500
04 Apr 202221.3121.8320.9821.3321.331,030,900
01 Apr 202221.1321.4720.7021.0421.04298,800
31 Mar 202221.4521.5420.9021.0021.00361,800
30 Mar 202222.4122.7021.4321.4921.49278,300
29 Mar 202221.5922.5621.3022.4322.43596,400
28 Mar 202221.3721.9020.9121.4121.41461,400
25 Mar 202221.5321.8020.5621.3521.35739,300
24 Mar 202221.6121.9920.7821.4221.42709,100
23 Mar 202221.0221.8920.6621.6121.61614,700
22 Mar 202220.5821.0919.8821.0121.01828,700
21 Mar 202221.2421.6020.5920.8320.83510,900
18 Mar 202219.9621.6519.9621.5021.50711,600
17 Mar 202218.7020.2518.5520.2520.25583,000
16 Mar 202217.2018.4916.9718.2318.23474,600
15 Mar 202216.8717.5616.5417.0117.01761,600
14 Mar 202217.5018.0716.4116.7616.76835,700
11 Mar 202218.3918.7417.1917.7217.72326,500
10 Mar 202218.1518.4817.4818.1118.11473,200
09 Mar 202219.0819.4218.3518.4118.412,346,900
08 Mar 202217.5018.8017.4018.6818.681,832,700
07 Mar 202217.4218.1117.1217.7617.76508,700
04 Mar 202217.8918.4817.1717.5017.50559,300
03 Mar 202218.5319.2517.0217.8417.84610,600
02 Mar 202220.1120.9018.7118.9018.90371,700
01 Mar 202219.8720.5719.7319.9519.95347,700
28 Feb 202219.3820.1018.9419.8719.87239,500
25 Feb 202218.7719.2218.0719.1719.17242,700
24 Feb 202217.3118.9917.1818.7618.76444,400
23 Feb 202218.5719.2917.4417.9517.95296,300
22 Feb 202218.0319.1017.1818.3618.36439,900
18 Feb 202219.3919.9417.8518.4418.441,995,200
17 Feb 202219.7320.1519.2419.4719.47248,600
16 Feb 202219.5720.3719.2920.0020.00235,700
15 Feb 202219.5420.0619.2119.6719.67312,700
14 Feb 202218.1920.2218.1919.5019.50418,800
11 Feb 202219.1019.5017.9118.1318.13103,000
10 Feb 202218.4819.8918.4819.1019.10202,200
09 Feb 202218.4319.0018.0118.8218.82123,500
08 Feb 202217.2418.2217.2418.1818.18155,700
07 Feb 202217.8918.7717.2017.4017.40182,100
04 Feb 202217.0618.4016.7517.9717.97306,300
03 Feb 202216.8217.3716.6517.0517.05195,400
02 Feb 202218.0218.1716.8417.1617.16359,900
01 Feb 202217.0218.2516.9117.9917.99377,600
31 Jan 202215.8217.0515.8217.0517.05357,100
28 Jan 202214.6716.0314.5115.8915.89546,400
27 Jan 202215.4415.6314.8414.8814.88262,800
26 Jan 202215.8516.3615.1815.3915.39254,400
25 Jan 202216.3917.1715.5115.6615.66399,200
24 Jan 202215.7017.1214.6016.9416.94755,900
21 Jan 202216.5516.6415.7715.8715.87321,200
20 Jan 202216.6617.3216.3816.4016.40326,100
19 Jan 202217.0617.2316.0616.8216.82208,400
18 Jan 202217.6017.9616.8716.9916.99291,600
14 Jan 202217.9018.4316.7817.3717.37406,700
13 Jan 202217.9018.6117.8118.1718.17391,500
12 Jan 202218.9719.3717.9317.9717.97349,000
11 Jan 202219.1019.3818.1718.7618.76311,900
10 Jan 202219.7819.8218.7519.0619.061,236,200
07 Jan 202220.0620.6219.5120.1420.14278,200
06 Jan 202219.2120.0218.8019.7519.75454,300
05 Jan 202221.1221.2519.1919.5019.50759,600
04 Jan 202221.3121.4520.5121.2021.20438,000
03 Jan 202222.3122.7221.3121.4021.40318,200
31 Dec 202122.6023.3922.2622.9822.98168,200
30 Dec 202121.3022.7121.2822.4322.43159,800
29 Dec 202121.4321.9621.1321.3821.38164,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...