Clearway Energy, Inc. (CWEN.A)
NYSE: CWEN.A · Real-Time Price · USD
27.88
-0.44 (-1.55%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.43 | 28.50 | 27.86 | 27.88 | 27.88 | -1.55% | 262,391 |
| Sep 25, 2024 | 27.90 | 28.43 | 27.85 | 28.32 | 28.32 | 1.69% | 188,417 |
| Sep 24, 2024 | 27.87 | 28.23 | 27.72 | 27.85 | 27.85 | - | 136,599 |
| Sep 23, 2024 | 27.60 | 27.94 | 27.50 | 27.85 | 27.85 | 0.94% | 182,540 |
| Sep 20, 2024 | 27.40 | 27.59 | 27.08 | 27.59 | 27.59 | 2.11% | 477,587 |
| Sep 19, 2024 | 27.27 | 27.54 | 26.90 | 27.02 | 27.02 | -0.84% | 308,771 |
| Sep 18, 2024 | 27.28 | 27.75 | 27.11 | 27.25 | 27.25 | 0.15% | 259,372 |
| Sep 17, 2024 | 27.20 | 27.62 | 27.12 | 27.21 | 27.21 | 0.11% | 149,552 |
| Sep 16, 2024 | 27.08 | 27.20 | 26.79 | 27.18 | 27.18 | 0.59% | 143,694 |
| Sep 13, 2024 | 26.49 | 27.03 | 26.35 | 27.02 | 27.02 | 2.74% | 204,284 |
| Sep 12, 2024 | 26.26 | 26.44 | 26.12 | 26.30 | 26.30 | 0.34% | 123,543 |
| Sep 11, 2024 | 25.47 | 26.22 | 25.47 | 26.21 | 26.21 | 2.78% | 184,302 |
| Sep 10, 2024 | 25.50 | 25.76 | 25.28 | 25.50 | 25.50 | -0.12% | 128,634 |
| Sep 9, 2024 | 25.43 | 25.57 | 25.00 | 25.53 | 25.53 | 0.16% | 315,349 |
| Sep 6, 2024 | 25.94 | 26.15 | 25.40 | 25.49 | 25.49 | -1.73% | 202,778 |
| Sep 5, 2024 | 25.81 | 26.12 | 25.78 | 25.94 | 25.94 | 0.78% | 107,835 |
| Sep 4, 2024 | 25.86 | 26.13 | 25.73 | 25.74 | 25.74 | -1.15% | 187,177 |
| Sep 3, 2024 | 26.53 | 26.58 | 25.99 | 26.04 | 26.04 | -3.09% | 159,828 |
| Aug 30, 2024 | 26.63 | 26.98 | 26.52 | 26.87 | 26.45 | 1.40% | 174,376 |
| Aug 29, 2024 | 26.62 | 26.69 | 26.16 | 26.50 | 26.08 | -0.79% | 140,327 |
| Aug 28, 2024 | 26.67 | 26.86 | 26.58 | 26.71 | 26.29 | 0.15% | 203,948 |
| Aug 27, 2024 | 27.03 | 27.03 | 26.62 | 26.67 | 26.25 | -1.62% | 85,225 |
| Aug 26, 2024 | 27.06 | 27.32 | 27.02 | 27.11 | 26.68 | 0.26% | 124,501 |
| Aug 23, 2024 | 26.75 | 27.20 | 26.66 | 27.04 | 26.61 | 1.65% | 235,995 |
| Aug 22, 2024 | 26.99 | 26.99 | 26.54 | 26.60 | 26.18 | -0.97% | 111,386 |
| Aug 21, 2024 | 26.67 | 26.94 | 26.59 | 26.86 | 26.44 | 0.94% | 100,512 |
| Aug 20, 2024 | 26.85 | 27.00 | 26.61 | 26.61 | 26.19 | -1.37% | 87,256 |
| Aug 19, 2024 | 26.77 | 27.00 | 26.64 | 26.98 | 26.56 | 0.67% | 125,610 |
| Aug 16, 2024 | 26.79 | 26.89 | 26.58 | 26.80 | 26.38 | 0.11% | 116,668 |
| Aug 15, 2024 | 26.86 | 27.01 | 26.46 | 26.77 | 26.35 | -0.19% | 140,345 |
| Aug 14, 2024 | 26.52 | 26.96 | 26.34 | 26.82 | 26.40 | 0.79% | 185,033 |
| Aug 13, 2024 | 26.39 | 26.90 | 26.22 | 26.61 | 26.19 | 1.64% | 257,141 |
| Aug 12, 2024 | 26.27 | 26.27 | 25.72 | 26.18 | 25.77 | -0.98% | 228,124 |
| Aug 9, 2024 | 26.47 | 26.50 | 26.03 | 26.44 | 26.02 | -0.11% | 95,146 |
| Aug 8, 2024 | 26.41 | 26.63 | 26.17 | 26.47 | 26.05 | 0.38% | 255,041 |
| Aug 7, 2024 | 26.77 | 27.03 | 26.36 | 26.37 | 25.95 | -0.45% | 212,797 |
| Aug 6, 2024 | 25.46 | 26.67 | 25.46 | 26.49 | 26.07 | 4.25% | 281,508 |
| Aug 5, 2024 | 24.89 | 25.74 | 24.32 | 25.41 | 25.01 | -1.01% | 212,865 |
| Aug 2, 2024 | 26.00 | 26.00 | 24.91 | 25.67 | 25.27 | -0.89% | 256,787 |
| Aug 1, 2024 | 24.52 | 25.99 | 24.52 | 25.90 | 25.49 | 5.16% | 213,152 |
| Jul 31, 2024 | 24.96 | 25.12 | 24.62 | 24.63 | 24.24 | 1.32% | 242,887 |
| Jul 30, 2024 | 24.51 | 24.55 | 24.02 | 24.31 | 23.93 | -0.21% | 168,713 |
| Jul 29, 2024 | 24.53 | 24.53 | 24.00 | 24.36 | 23.98 | -0.08% | 163,466 |
| Jul 26, 2024 | 23.85 | 24.42 | 23.85 | 24.38 | 24.00 | 2.74% | 153,873 |
| Jul 25, 2024 | 24.19 | 24.40 | 23.52 | 23.73 | 23.36 | -1.82% | 158,364 |
| Jul 24, 2024 | 23.79 | 24.33 | 23.68 | 24.17 | 23.79 | 2.11% | 135,263 |
| Jul 23, 2024 | 23.85 | 23.87 | 23.57 | 23.67 | 23.30 | -1.09% | 95,137 |
| Jul 22, 2024 | 23.39 | 24.04 | 23.39 | 23.93 | 23.55 | 3.06% | 160,363 |
| Jul 19, 2024 | 23.24 | 23.35 | 23.00 | 23.22 | 22.85 | -0.09% | 172,650 |
| Jul 18, 2024 | 23.45 | 23.72 | 23.22 | 23.24 | 22.87 | -0.90% | 135,873 |
| Jul 17, 2024 | 23.62 | 24.29 | 23.42 | 23.45 | 23.08 | -1.18% | 187,604 |
| Jul 16, 2024 | 22.87 | 23.79 | 22.87 | 23.73 | 23.36 | 3.76% | 165,185 |
| Jul 15, 2024 | 23.81 | 23.82 | 22.75 | 22.87 | 22.51 | -4.99% | 298,622 |
| Jul 12, 2024 | 23.51 | 24.15 | 23.51 | 24.07 | 23.69 | 2.43% | 220,276 |
| Jul 11, 2024 | 23.00 | 23.73 | 23.00 | 23.50 | 23.13 | 3.52% | 138,960 |
| Jul 10, 2024 | 22.62 | 22.73 | 22.45 | 22.70 | 22.34 | 1.02% | 128,375 |
| Jul 9, 2024 | 22.55 | 22.70 | 22.34 | 22.47 | 22.12 | -0.49% | 114,109 |
| Jul 8, 2024 | 22.80 | 22.87 | 22.57 | 22.58 | 22.22 | -0.22% | 166,258 |
| Jul 5, 2024 | 22.50 | 22.75 | 22.43 | 22.63 | 22.27 | 0.67% | 400,156 |
| Jul 3, 2024 | 22.34 | 22.85 | 22.29 | 22.48 | 22.13 | 0.90% | 90,071 |
| Jul 2, 2024 | 22.32 | 22.59 | 22.13 | 22.28 | 21.93 | -0.58% | 270,893 |
| Jul 1, 2024 | 22.79 | 22.91 | 22.22 | 22.41 | 22.06 | -1.10% | 337,653 |
| Jun 28, 2024 | 24.01 | 24.01 | 22.53 | 22.66 | 22.30 | -5.23% | 621,430 |
| Jun 27, 2024 | 23.35 | 23.92 | 23.28 | 23.91 | 23.53 | 2.18% | 200,674 |
| Jun 26, 2024 | 23.51 | 23.61 | 23.31 | 23.40 | 23.03 | -0.81% | 197,391 |
| Jun 25, 2024 | 23.96 | 23.96 | 23.53 | 23.59 | 23.22 | -1.26% | 134,622 |
| Jun 24, 2024 | 23.67 | 23.98 | 23.67 | 23.89 | 23.51 | 0.59% | 215,416 |
| Jun 21, 2024 | 23.92 | 23.97 | 23.54 | 23.75 | 23.38 | - | 518,112 |
| Jun 20, 2024 | 23.64 | 23.90 | 23.63 | 23.75 | 23.38 | 0.17% | 242,328 |
| Jun 18, 2024 | 23.47 | 23.98 | 23.47 | 23.71 | 23.34 | -0.21% | 196,678 |
| Jun 17, 2024 | 24.27 | 24.27 | 23.63 | 23.76 | 23.39 | -2.02% | 311,758 |
| Jun 14, 2024 | 24.15 | 24.48 | 24.07 | 24.25 | 23.87 | -0.29% | 179,123 |
| Jun 13, 2024 | 24.43 | 24.74 | 24.05 | 24.32 | 23.94 | -1.34% | 192,444 |
| Jun 12, 2024 | 25.33 | 25.43 | 24.60 | 24.65 | 24.26 | -0.84% | 120,952 |
| Jun 11, 2024 | 24.73 | 25.05 | 24.73 | 24.86 | 24.47 | -0.16% | 210,122 |
| Jun 10, 2024 | 24.44 | 25.05 | 24.18 | 24.90 | 24.51 | 1.34% | 198,109 |
| Jun 7, 2024 | 24.86 | 25.14 | 24.50 | 24.57 | 24.18 | -2.62% | 263,179 |
| Jun 6, 2024 | 25.98 | 26.14 | 25.13 | 25.23 | 24.83 | -3.33% | 173,366 |
| Jun 5, 2024 | 25.46 | 26.19 | 25.35 | 26.10 | 25.69 | 2.68% | 422,381 |
| Jun 4, 2024 | 25.30 | 25.54 | 24.97 | 25.42 | 25.02 | 0.28% | 176,635 |
| Jun 3, 2024 | 25.33 | 25.74 | 25.31 | 25.35 | 24.95 | -1.29% | 256,191 |
| May 31, 2024 | 25.21 | 25.76 | 25.18 | 25.68 | 24.87 | 2.72% | 337,497 |
| May 30, 2024 | 24.36 | 25.19 | 24.36 | 25.00 | 24.21 | 3.09% | 245,234 |
| May 29, 2024 | 24.69 | 24.76 | 24.14 | 24.25 | 23.49 | -2.57% | 268,086 |
| May 28, 2024 | 24.79 | 25.47 | 24.70 | 24.89 | 24.11 | 0.81% | 403,526 |
| May 24, 2024 | 24.38 | 24.71 | 24.30 | 24.69 | 23.91 | 2.07% | 192,829 |
| May 23, 2024 | 24.87 | 24.87 | 24.01 | 24.19 | 23.43 | -3.05% | 177,400 |
| May 22, 2024 | 24.69 | 25.12 | 24.69 | 24.95 | 24.17 | 0.20% | 153,169 |
| May 21, 2024 | 24.64 | 24.92 | 24.58 | 24.90 | 24.12 | 0.65% | 167,775 |
| May 20, 2024 | 24.83 | 24.83 | 24.49 | 24.74 | 23.96 | -0.44% | 215,998 |
| May 17, 2024 | 25.05 | 25.11 | 24.72 | 24.85 | 24.07 | -0.80% | 170,784 |
| May 16, 2024 | 25.37 | 25.37 | 25.00 | 25.05 | 24.26 | -1.49% | 153,323 |
| May 15, 2024 | 25.99 | 25.99 | 25.28 | 25.43 | 24.63 | - | 161,823 |
| May 14, 2024 | 25.22 | 25.70 | 25.17 | 25.43 | 24.63 | 2.29% | 198,664 |
| May 13, 2024 | 25.19 | 25.20 | 24.85 | 24.86 | 24.08 | -0.80% | 203,949 |
| May 10, 2024 | 24.62 | 25.15 | 24.62 | 25.06 | 24.27 | 2.45% | 235,967 |
| May 9, 2024 | 23.19 | 24.57 | 23.19 | 24.46 | 23.69 | 6.03% | 329,334 |
| May 8, 2024 | 22.74 | 23.35 | 22.71 | 23.07 | 22.35 | 0.70% | 219,432 |
| May 7, 2024 | 23.11 | 23.47 | 22.90 | 22.91 | 22.19 | -0.39% | 171,694 |
| May 6, 2024 | 22.73 | 23.03 | 22.66 | 23.00 | 22.28 | 1.68% | 138,921 |