Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,336.85
-18.01(-0.06%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	15.93	16.19	14.74	15.37	15.37	676,600
19 May 2022	15.63	16.21	15.57	15.78	15.78	366,000
18 May 2022	16.43	16.55	15.29	15.58	15.58	331,300
17 May 2022	16.43	16.84	16.10	16.59	16.59	368,700
16 May 2022	16.28	16.62	15.86	16.13	16.13	305,200
13 May 2022	16.38	16.91	16.13	16.44	16.44	388,100
12 May 2022	15.00	16.32	14.81	16.13	16.13	499,700
11 May 2022	16.05	16.50	15.22	15.32	15.32	453,500
10 May 2022	17.20	17.55	15.57	16.14	16.14	704,000
09 May 2022	17.06	17.79	16.64	16.95	16.95	734,000
06 May 2022	17.15	17.78	16.70	17.45	17.45	478,300
05 May 2022	17.85	18.47	16.76	17.28	17.28	604,600
04 May 2022	18.25	18.68	17.55	18.65	18.65	332,800
03 May 2022	18.34	18.67	18.08	18.21	18.21	367,500
02 May 2022	17.46	18.39	17.25	18.38	18.38	527,200
29 Apr 2022	18.70	19.00	17.47	17.54	17.54	419,400
28 Apr 2022	18.00	18.76	17.71	18.47	18.47	260,300
27 Apr 2022	18.29	18.75	17.82	17.86	17.86	251,300
26 Apr 2022	18.30	18.32	17.78	18.02	18.02	409,500
25 Apr 2022	17.50	18.41	17.40	18.16	18.16	318,600
22 Apr 2022	18.00	18.51	17.55	17.63	17.63	287,600
21 Apr 2022	18.61	19.11	17.68	17.98	17.98	449,500
20 Apr 2022	19.31	19.49	18.62	18.63	18.63	354,100
19 Apr 2022	19.21	19.40	18.90	19.23	19.23	1,032,200
18 Apr 2022	19.71	19.93	18.95	19.22	19.22	288,000
14 Apr 2022	20.17	20.26	19.54	19.75	19.75	428,200
13 Apr 2022	20.29	20.66	19.93	20.02	20.02	2,130,500
12 Apr 2022	20.40	20.52	19.77	19.97	19.97	1,556,600
11 Apr 2022	19.11	20.33	18.95	20.01	20.01	1,244,500
08 Apr 2022	20.15	20.78	19.35	19.37	19.37	998,900
07 Apr 2022	20.09	20.74	19.57	20.28	20.28	1,858,500
06 Apr 2022	20.78	20.84	19.85	20.28	20.28	2,204,100
05 Apr 2022	21.40	21.41	20.79	21.08	21.08	762,500
04 Apr 2022	21.31	21.83	20.98	21.33	21.33	1,030,900
01 Apr 2022	21.13	21.47	20.70	21.04	21.04	298,800
31 Mar 2022	21.45	21.54	20.90	21.00	21.00	361,800
30 Mar 2022	22.41	22.70	21.43	21.49	21.49	278,300
29 Mar 2022	21.59	22.56	21.30	22.43	22.43	596,400
28 Mar 2022	21.37	21.90	20.91	21.41	21.41	461,400
25 Mar 2022	21.53	21.80	20.56	21.35	21.35	739,300
24 Mar 2022	21.61	21.99	20.78	21.42	21.42	709,100
23 Mar 2022	21.02	21.89	20.66	21.61	21.61	614,700
22 Mar 2022	20.58	21.09	19.88	21.01	21.01	828,700
21 Mar 2022	21.24	21.60	20.59	20.83	20.83	510,900
18 Mar 2022	19.96	21.65	19.96	21.50	21.50	711,600
17 Mar 2022	18.70	20.25	18.55	20.25	20.25	583,000
16 Mar 2022	17.20	18.49	16.97	18.23	18.23	474,600
15 Mar 2022	16.87	17.56	16.54	17.01	17.01	761,600
14 Mar 2022	17.50	18.07	16.41	16.76	16.76	835,700
11 Mar 2022	18.39	18.74	17.19	17.72	17.72	326,500
10 Mar 2022	18.15	18.48	17.48	18.11	18.11	473,200
09 Mar 2022	19.08	19.42	18.35	18.41	18.41	2,346,900
08 Mar 2022	17.50	18.80	17.40	18.68	18.68	1,832,700
07 Mar 2022	17.42	18.11	17.12	17.76	17.76	508,700
04 Mar 2022	17.89	18.48	17.17	17.50	17.50	559,300
03 Mar 2022	18.53	19.25	17.02	17.84	17.84	610,600
02 Mar 2022	20.11	20.90	18.71	18.90	18.90	371,700
01 Mar 2022	19.87	20.57	19.73	19.95	19.95	347,700
28 Feb 2022	19.38	20.10	18.94	19.87	19.87	239,500
25 Feb 2022	18.77	19.22	18.07	19.17	19.17	242,700
24 Feb 2022	17.31	18.99	17.18	18.76	18.76	444,400
23 Feb 2022	18.57	19.29	17.44	17.95	17.95	296,300
22 Feb 2022	18.03	19.10	17.18	18.36	18.36	439,900
18 Feb 2022	19.39	19.94	17.85	18.44	18.44	1,995,200
17 Feb 2022	19.73	20.15	19.24	19.47	19.47	248,600
16 Feb 2022	19.57	20.37	19.29	20.00	20.00	235,700
15 Feb 2022	19.54	20.06	19.21	19.67	19.67	312,700
14 Feb 2022	18.19	20.22	18.19	19.50	19.50	418,800
11 Feb 2022	19.10	19.50	17.91	18.13	18.13	103,000
10 Feb 2022	18.48	19.89	18.48	19.10	19.10	202,200
09 Feb 2022	18.43	19.00	18.01	18.82	18.82	123,500
08 Feb 2022	17.24	18.22	17.24	18.18	18.18	155,700
07 Feb 2022	17.89	18.77	17.20	17.40	17.40	182,100
04 Feb 2022	17.06	18.40	16.75	17.97	17.97	306,300
03 Feb 2022	16.82	17.37	16.65	17.05	17.05	195,400
02 Feb 2022	18.02	18.17	16.84	17.16	17.16	359,900
01 Feb 2022	17.02	18.25	16.91	17.99	17.99	377,600
31 Jan 2022	15.82	17.05	15.82	17.05	17.05	357,100
28 Jan 2022	14.67	16.03	14.51	15.89	15.89	546,400
27 Jan 2022	15.44	15.63	14.84	14.88	14.88	262,800
26 Jan 2022	15.85	16.36	15.18	15.39	15.39	254,400
25 Jan 2022	16.39	17.17	15.51	15.66	15.66	399,200
24 Jan 2022	15.70	17.12	14.60	16.94	16.94	755,900
21 Jan 2022	16.55	16.64	15.77	15.87	15.87	321,200
20 Jan 2022	16.66	17.32	16.38	16.40	16.40	326,100
19 Jan 2022	17.06	17.23	16.06	16.82	16.82	208,400
18 Jan 2022	17.60	17.96	16.87	16.99	16.99	291,600
14 Jan 2022	17.90	18.43	16.78	17.37	17.37	406,700
13 Jan 2022	17.90	18.61	17.81	18.17	18.17	391,500
12 Jan 2022	18.97	19.37	17.93	17.97	17.97	349,000
11 Jan 2022	19.10	19.38	18.17	18.76	18.76	311,900
10 Jan 2022	19.78	19.82	18.75	19.06	19.06	1,236,200
07 Jan 2022	20.06	20.62	19.51	20.14	20.14	278,200
06 Jan 2022	19.21	20.02	18.80	19.75	19.75	454,300
05 Jan 2022	21.12	21.25	19.19	19.50	19.50	759,600
04 Jan 2022	21.31	21.45	20.51	21.20	21.20	438,000
03 Jan 2022	22.31	22.72	21.31	21.40	21.40	318,200
31 Dec 2021	22.60	23.39	22.26	22.98	22.98	168,200
30 Dec 2021	21.30	22.71	21.28	22.43	22.43	159,800
29 Dec 2021	21.43	21.96	21.13	21.38	21.38	164,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,336.85-18.01(-0.06%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Clearwater Analytics Holdings, Inc. (CWAN)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,336.85
-18.01(-0.06%)

CMC Crypto 200
650.34
-23.03(-3.42%)