Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,174.90 +20.21 (+0.64%) Nikkei
37,838.06 -123.74 (-0.33%) Hang Seng
16,253.24 +1.40 (+0.01%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,499.25 -2,335.47 (-3.66%) CMC Crypto 200
885.54 0.00 (0.00%)
Clearwater Analytics Holdings, Inc. (CWAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 16.23 | 16.42 | 16.20 | 16.29 | 16.29 | 732,200 |
| 16 Apr 2024 | 16.04 | 16.39 | 16.03 | 16.23 | 16.23 | 679,000 |
| 15 Apr 2024 | 16.52 | 16.52 | 16.10 | 16.14 | 16.14 | 1,106,500 |
| 12 Apr 2024 | 16.24 | 16.51 | 16.17 | 16.44 | 16.44 | 963,000 |
| 11 Apr 2024 | 16.46 | 16.54 | 16.13 | 16.29 | 16.29 | 1,140,200 |
| 10 Apr 2024 | 16.66 | 16.70 | 16.25 | 16.38 | 16.38 | 1,097,800 |
| 09 Apr 2024 | 17.10 | 17.23 | 16.92 | 16.93 | 16.93 | 735,400 |
| 08 Apr 2024 | 17.15 | 17.33 | 17.03 | 17.09 | 17.09 | 770,600 |
| 05 Apr 2024 | 17.11 | 17.23 | 16.98 | 17.10 | 17.10 | 678,900 |
| 04 Apr 2024 | 17.29 | 17.53 | 17.09 | 17.12 | 17.12 | 642,500 |
| 03 Apr 2024 | 17.11 | 17.23 | 17.02 | 17.16 | 17.16 | 877,200 |
| 02 Apr 2024 | 17.20 | 17.30 | 16.96 | 17.20 | 17.20 | 872,200 |
| 01 Apr 2024 | 17.70 | 17.74 | 17.23 | 17.25 | 17.25 | 964,700 |
| 28 Mar 2024 | 17.58 | 17.82 | 17.48 | 17.69 | 17.69 | 1,004,100 |
| 27 Mar 2024 | 17.32 | 17.52 | 17.23 | 17.47 | 17.47 | 1,320,700 |
| 26 Mar 2024 | 17.06 | 17.26 | 16.90 | 17.24 | 17.24 | 1,099,700 |
| 25 Mar 2024 | 17.36 | 17.41 | 17.02 | 17.04 | 17.04 | 1,738,200 |
| 22 Mar 2024 | 17.24 | 17.39 | 17.14 | 17.33 | 17.33 | 2,582,200 |
| 21 Mar 2024 | 17.34 | 17.46 | 17.00 | 17.26 | 17.26 | 1,814,200 |
| 20 Mar 2024 | 16.96 | 17.38 | 16.85 | 17.28 | 17.28 | 1,316,200 |
| 19 Mar 2024 | 16.86 | 17.11 | 16.63 | 16.98 | 16.98 | 2,326,900 |
| 18 Mar 2024 | 16.59 | 16.93 | 16.50 | 16.81 | 16.81 | 1,535,300 |
| 15 Mar 2024 | 16.27 | 16.61 | 16.10 | 16.61 | 16.61 | 1,823,700 |
| 14 Mar 2024 | 16.48 | 16.62 | 16.24 | 16.39 | 16.39 | 1,656,800 |
| 13 Mar 2024 | 17.04 | 17.18 | 16.38 | 16.51 | 16.51 | 2,084,000 |
| 12 Mar 2024 | 16.82 | 17.08 | 16.73 | 16.93 | 16.93 | 2,240,700 |
| 11 Mar 2024 | 16.91 | 17.05 | 16.74 | 16.82 | 16.82 | 1,698,700 |
| 08 Mar 2024 | 16.80 | 17.05 | 16.73 | 16.93 | 16.93 | 2,217,400 |
| 07 Mar 2024 | 16.95 | 16.97 | 16.45 | 16.70 | 16.70 | 4,493,500 |
| 06 Mar 2024 | 17.19 | 17.57 | 16.79 | 17.36 | 17.36 | 1,638,100 |
| 05 Mar 2024 | 17.38 | 17.52 | 16.74 | 16.99 | 16.99 | 1,377,400 |
| 04 Mar 2024 | 17.06 | 17.79 | 16.98 | 17.55 | 17.55 | 1,080,400 |
| 01 Mar 2024 | 17.13 | 17.25 | 16.85 | 17.06 | 17.06 | 1,634,400 |
| 29 Feb 2024 | 17.22 | 18.00 | 16.72 | 17.22 | 17.22 | 3,343,800 |
| 28 Feb 2024 | 19.89 | 20.02 | 19.43 | 19.44 | 19.44 | 834,400 |
| 27 Feb 2024 | 19.91 | 20.32 | 19.67 | 19.98 | 19.98 | 736,000 |
| 26 Feb 2024 | 20.05 | 20.33 | 19.88 | 19.90 | 19.90 | 566,500 |
| 23 Feb 2024 | 20.00 | 20.19 | 19.61 | 20.04 | 20.04 | 534,100 |
| 22 Feb 2024 | 20.00 | 20.09 | 19.63 | 19.81 | 19.81 | 1,191,500 |
| 21 Feb 2024 | 19.60 | 19.89 | 19.22 | 19.72 | 19.72 | 1,502,800 |
| 20 Feb 2024 | 19.48 | 20.10 | 19.42 | 20.03 | 20.03 | 1,416,300 |
| 16 Feb 2024 | 19.92 | 20.00 | 19.70 | 19.71 | 19.71 | 707,800 |
| 15 Feb 2024 | 19.64 | 19.93 | 19.54 | 19.91 | 19.91 | 713,900 |
| 14 Feb 2024 | 19.18 | 19.50 | 19.14 | 19.47 | 19.47 | 1,359,700 |
| 13 Feb 2024 | 18.86 | 19.12 | 18.72 | 18.98 | 18.98 | 685,500 |
| 12 Feb 2024 | 19.32 | 19.67 | 19.15 | 19.34 | 19.34 | 1,078,000 |
| 09 Feb 2024 | 19.24 | 19.55 | 19.15 | 19.34 | 19.34 | 823,100 |
| 08 Feb 2024 | 18.90 | 19.20 | 18.82 | 19.01 | 19.01 | 724,700 |
| 07 Feb 2024 | 18.83 | 18.94 | 18.57 | 18.93 | 18.93 | 1,066,500 |
| 06 Feb 2024 | 18.78 | 18.90 | 18.45 | 18.75 | 18.75 | 387,300 |
| 05 Feb 2024 | 19.25 | 19.29 | 18.45 | 18.64 | 18.64 | 670,300 |
| 02 Feb 2024 | 19.14 | 19.36 | 18.99 | 19.26 | 19.26 | 684,400 |
| 01 Feb 2024 | 18.88 | 19.22 | 18.72 | 19.19 | 19.19 | 836,900 |
| 31 Jan 2024 | 19.08 | 19.36 | 18.82 | 18.85 | 18.85 | 1,006,000 |
| 30 Jan 2024 | 19.52 | 19.63 | 19.02 | 19.15 | 19.15 | 587,200 |
| 29 Jan 2024 | 19.27 | 19.66 | 19.21 | 19.58 | 19.58 | 692,800 |
| 26 Jan 2024 | 18.85 | 19.25 | 18.82 | 19.11 | 19.11 | 1,132,600 |
| 25 Jan 2024 | 18.49 | 18.87 | 18.30 | 18.86 | 18.86 | 1,143,700 |
| 24 Jan 2024 | 18.99 | 19.00 | 18.36 | 18.39 | 18.39 | 1,042,800 |
| 23 Jan 2024 | 19.02 | 19.43 | 18.61 | 18.77 | 18.77 | 581,400 |
| 22 Jan 2024 | 18.83 | 19.06 | 18.65 | 19.03 | 19.03 | 1,762,800 |
| 19 Jan 2024 | 19.48 | 19.48 | 18.62 | 18.65 | 18.65 | 2,116,200 |
| 18 Jan 2024 | 19.69 | 19.72 | 19.31 | 19.38 | 19.38 | 1,140,200 |
| 17 Jan 2024 | 19.75 | 19.80 | 19.58 | 19.62 | 19.62 | 449,600 |
| 16 Jan 2024 | 20.00 | 20.18 | 19.72 | 19.97 | 19.97 | 720,700 |
| 12 Jan 2024 | 19.79 | 20.20 | 19.70 | 20.09 | 20.09 | 933,400 |
| 11 Jan 2024 | 19.86 | 19.86 | 19.64 | 19.65 | 19.65 | 654,200 |
| 10 Jan 2024 | 19.65 | 19.88 | 19.37 | 19.84 | 19.84 | 857,600 |
| 09 Jan 2024 | 19.49 | 19.87 | 19.40 | 19.60 | 19.60 | 803,100 |
| 08 Jan 2024 | 19.63 | 19.90 | 19.51 | 19.57 | 19.57 | 1,012,500 |
| 05 Jan 2024 | 19.21 | 19.63 | 19.12 | 19.55 | 19.55 | 1,238,000 |
| 04 Jan 2024 | 19.38 | 19.68 | 19.31 | 19.34 | 19.34 | 965,500 |
| 03 Jan 2024 | 19.35 | 19.80 | 19.01 | 19.38 | 19.38 | 2,146,100 |
| 02 Jan 2024 | 19.65 | 19.65 | 19.04 | 19.48 | 19.48 | 1,872,400 |
| 29 Dec 2023 | 20.14 | 20.32 | 19.94 | 20.03 | 20.03 | 738,000 |
| 28 Dec 2023 | 19.98 | 20.16 | 19.89 | 20.10 | 20.10 | 1,068,000 |
| 27 Dec 2023 | 20.05 | 20.31 | 19.84 | 19.97 | 19.97 | 464,200 |
| 26 Dec 2023 | 20.10 | 20.18 | 19.98 | 20.08 | 20.08 | 564,400 |
| 22 Dec 2023 | 19.82 | 20.17 | 19.74 | 20.05 | 20.05 | 1,919,500 |
| 21 Dec 2023 | 19.77 | 19.97 | 19.51 | 19.77 | 19.77 | 838,600 |
| 20 Dec 2023 | 19.68 | 20.39 | 19.59 | 19.70 | 19.70 | 1,945,100 |
| 19 Dec 2023 | 19.69 | 19.80 | 19.49 | 19.79 | 19.79 | 3,598,600 |
| 18 Dec 2023 | 19.80 | 19.96 | 19.58 | 19.67 | 19.67 | 1,198,100 |
| 15 Dec 2023 | 19.84 | 19.84 | 19.37 | 19.81 | 19.81 | 2,611,400 |
| 14 Dec 2023 | 19.43 | 19.74 | 19.07 | 19.70 | 19.70 | 2,193,000 |
| 13 Dec 2023 | 19.28 | 19.42 | 19.08 | 19.35 | 19.35 | 776,000 |
| 12 Dec 2023 | 19.17 | 19.32 | 18.96 | 19.25 | 19.25 | 1,115,900 |
| 11 Dec 2023 | 19.17 | 19.35 | 19.10 | 19.17 | 19.17 | 672,700 |
| 08 Dec 2023 | 18.92 | 19.36 | 18.81 | 19.25 | 19.25 | 856,400 |
| 07 Dec 2023 | 19.15 | 19.15 | 18.74 | 18.94 | 18.94 | 2,432,200 |
| 06 Dec 2023 | 19.00 | 19.44 | 18.91 | 19.20 | 19.20 | 1,602,500 |
| 05 Dec 2023 | 19.12 | 19.12 | 18.55 | 18.95 | 18.95 | 1,988,200 |
| 04 Dec 2023 | 19.61 | 19.61 | 18.72 | 19.16 | 19.16 | 3,092,800 |
| 01 Dec 2023 | 19.60 | 19.92 | 19.38 | 19.76 | 19.76 | 8,615,200 |
| 30 Nov 2023 | 21.39 | 21.48 | 20.99 | 21.31 | 21.31 | 1,977,800 |
| 29 Nov 2023 | 21.34 | 21.89 | 21.03 | 21.31 | 21.31 | 1,114,600 |
| 28 Nov 2023 | 20.93 | 21.26 | 20.81 | 21.12 | 21.12 | 719,200 |
| 27 Nov 2023 | 21.00 | 21.10 | 20.83 | 21.01 | 21.01 | 1,511,200 |
| 24 Nov 2023 | 20.78 | 21.08 | 20.69 | 21.06 | 21.06 | 324,900 |
| 22 Nov 2023 | 21.05 | 21.05 | 20.73 | 20.85 | 20.85 | 547,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.