Clearwater Analytics Holdings Inc (CWAN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.682226211849 | 27.85 | 28.14 | 26.85 | 1536069 | 27.3817239 | CS |
| 4 | -0.64 | -2.26148409894 | 28.3 | 29.58 | 26.85 | 1620459 | 28.33195323 | CS |
| 12 | -4.655 | -14.4050750425 | 32.315 | 32.47 | 25.39 | 2261852 | 28.62824364 | CS |
| 26 | 3.66 | 15.25 | 24 | 35.71 | 23.22 | 1982040 | 28.21882836 | CS |
| 52 | 8.18 | 41.9917864476 | 19.48 | 35.71 | 15.62 | 1823924 | 23.95781025 | CS |
| 156 | 8.27 | 42.6508509541 | 19.39 | 35.71 | 11.13 | 1064862 | 21.288963 | CS |
| 260 | 3.91 | 16.4631578947 | 23.75 | 35.71 | 11.13 | 997888 | 21.34546243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 27.64 | 0.73 | 2.71 | 26.91 | 27.66 | 26.71 | 3022890 |
| 1739576400 | 26.91 | -0.84 | -3.03 | 27.57 | 27.84 | 26.85 | 2273791 |
| 1739490000 | 27.75 | 0.29 | 1.06 | 27.39 | 27.81 | 27.23 | 1599795 |
| 1739403600 | 27.46 | -0.23 | -0.83 | 27.3 | 27.72 | 27.27 | 941582 |
| 1739317200 | 27.69 | -0.41 | -1.46 | 27.85 | 28.14 | 27.61 | 1329107 |
| 1739230800 | 28.1 | -0.56 | -1.95 | 28.81 | 29.09 | 28.08 | 1061082 |
| 1738971600 | 28.66 | -0.42 | -1.44 | 29.24 | 29.58 | 28.56 | 1833045 |
| 1738885200 | 29.08 | 0.41 | 1.43 | 28.91 | 29.24 | 28.835 | 1562317 |
| 1738798800 | 28.67 | 0.27 | 0.95 | 28.54 | 28.76 | 28.39 | 2303723 |
| 1738712400 | 28.4 | -0.06 | -0.21 | 28.48 | 28.7574 | 28.02 | 1127544 |
| 1738626000 | 28.46 | 0.3 | 1.07 | 27.77 | 28.55 | 27.53 | 1695826 |
| 1738366800 | 28.16 | -0.31 | -1.09 | 28.67 | 28.8 | 28.01 | 1322904 |
| 1738280400 | 28.47 | -0.21 | -0.73 | 28.84 | 28.975 | 28.265 | 1389297 |
| 1738194000 | 28.68 | -0.24 | -0.83 | 28.96 | 29.1 | 28.54 | 1073480 |
| 1738107600 | 28.92 | 0.81 | 2.88 | 28.47 | 29.17 | 28.03 | 1274329 |
| 1738021200 | 28.11 | -0.14 | -0.50 | 28.11 | 28.5158 | 27.88 | 1079722 |
| 1737762000 | 28.25 | -0.23 | -0.81 | 28.33 | 28.505 | 27.85 | 1810839 |
| 1737675600 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1737589200 | 28.48 | -0.51 | -1.76 | 29.35 | 29.35 | 28.27 | 2196920 |
| 1737502800 | 28.99 | 1.01 | 3.61 | 28.38 | 29.16 | 28.26 | 3417182 |
| 1737157200 | 27.98 | 0.89 | 3.29 | 28.37 | 28.44 | 27.88 | 3078702 |
| 1737070800 | 27.09 | 0.13 | 0.48 | 27.02 | 27.47 | 26.99 | 2256881 |
| 1736984400 | 26.96 | 0.51 | 1.93 | 27.13 | 27.285 | 26.7 | 1902475 |
| 1736898000 | 26.45 | 0.55 | 2.12 | 26.19 | 26.61 | 25.705 | 2570160 |
| 1736811600 | 25.9 | -1.13 | -4.18 | 26.71 | 27.08 | 25.39 | 3987378 |
| 1736552400 | 27.03 | -0.23 | -0.84 | 26.8 | 27.795 | 26.67 | 2698208 |
| 1736379600 | 27.26 | 0.4 | 1.49 | 26.8 | 27.32 | 26.45 | 2220760 |
| 1736293200 | 26.86 | -0.34 | -1.25 | 27.14 | 27.18 | 26.22 | 2276460 |
| 1736206800 | 27.2 | -0.66 | -2.37 | 27.85 | 27.89 | 27.14 | 1417424 |
| 1735947600 | 27.86 | 0.65 | 2.39 | 27.32 | 27.97 | 27.07 | 1338323 |
| 1735861200 | 27.21 | -0.31 | -1.13 | 27.65 | 27.73 | 27.11 | 1287593 |
| 1735688400 | 27.52 | -0.15 | -0.54 | 27.67 | 27.795 | 27.21 | 1743284 |
| 1735602000 | 27.67 | -0.34 | -1.21 | 27.69 | 27.935 | 27.31 | 2481002 |
| 1735342800 | 28.01 | -0.55 | -1.93 | 28.26 | 28.33 | 27.77 | 1198458 |
| 1735256400 | 28.56 | 0.04 | 0.14 | 28.53 | 28.62 | 28.13 | 827875 |
| 1735077840 | 28.52 | 0.33 | 1.17 | 28.3 | 28.57 | 28.085 | 432811 |
| 1734997200 | 28.19 | -0.51 | -1.78 | 28.38 | 28.61 | 27.92 | 1477017 |
| 1734738000 | 28.7 | 0.78 | 2.79 | 27.59 | 28.89 | 27.52 | 4018338 |
| 1734651600 | 27.92 | 0.02 | 0.07 | 28.22 | 28.23 | 27.64 | 2686799 |
| 1734565200 | 27.9 | -1.65 | -5.58 | 29.65 | 29.69 | 27.6801 | 4277161 |
| 1734478800 | 29.55 | -0.08 | -0.27 | 29.62 | 29.86 | 29.14 | 4734147 |
| 1734392400 | 29.63 | 0.07 | 0.24 | 29.7 | 29.89 | 29.4 | 3334318 |
| 1734133200 | 29.56 | -0.54 | -1.79 | 30.2 | 30.4 | 29.47 | 2268659 |
| 1734046800 | 30.1 | 0.5 | 1.69 | 29.52 | 30.24 | 29.5 | 1890185 |
| 1733960400 | 29.6 | 0.58 | 2.00 | 28.96 | 29.73 | 28.74 | 2866996 |
| 1733874000 | 29.02 | 0.19 | 0.66 | 28.87 | 29.77 | 28.78 | 3548951 |
| 1733787600 | 28.83 | -0.92 | -3.09 | 30 | 30 | 28.69 | 2698452 |
| 1733528400 | 29.75 | -0.19 | -0.63 | 30.08 | 30.1 | 29.721 | 2595026 |
| 1733442000 | 29.94 | -0.05 | -0.17 | 29.85 | 30.06 | 29.53 | 3413186 |
| 1733355600 | 29.99 | 0.37 | 1.25 | 30.09 | 30.18 | 29.57 | 3854536 |
| 1733269200 | 29.62 | -1.46 | -4.70 | 29.75 | 30.11 | 29.37 | 7644527 |
| 1733182800 | 31.08 | 0.04 | 0.13 | 31.12 | 31.58 | 30.81 | 2128466 |
| 1732917840 | 31.04 | -0.13 | -0.42 | 31.42 | 31.42 | 30.8 | 1608663 |
| 1732750800 | 31.17 | -1.04 | -3.23 | 32.259999 | 32.34 | 31 | 2872908 |
| 1732664400 | 32.21 | -0.19 | -0.59 | 32.33 | 32.47 | 31.93 | 1981483 |
| 1732578000 | 32.4 | 0.46 | 1.44 | 32.17 | 32.71 | 32.02 | 2945567 |
| 1732318800 | 31.94 | 0.19 | 0.60 | 32 | 32 | 31.47 | 1754516 |
| 1732232400 | 31.75 | 0.85 | 2.75 | 31.11 | 31.96 | 31.005 | 2071907 |
| 1732146000 | 30.9 | 0.08 | 0.26 | 31 | 31.23 | 30.38 | 2034174 |
| 1732059600 | 30.82 | 0.84 | 2.80 | 29.36 | 30.835 | 29.06 | 2062201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
