Clearway Energy, Inc. (CWEN.A)
NYSE: CWEN.A · Real-Time Price · USD
27.77
-0.01 (-0.04%)
At close: Aug 18, 2025, 4:00 PM
27.77
0.00 (0.00%)
After-hours: Aug 18, 2025, 4:10 PM EDT
Clearway Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 27.93 | 28.14 | 27.77 | 27.77 | - | -0.04% | 243,688 |
Aug 15, 2025 | 27.15 | 28.06 | 27.15 | 27.78 | 27.78 | 1.83% | 210,202 |
Aug 14, 2025 | 27.53 | 27.60 | 27.21 | 27.28 | 27.28 | -1.09% | 195,921 |
Aug 13, 2025 | 27.62 | 27.62 | 27.35 | 27.58 | 27.58 | 0.36% | 194,504 |
Aug 12, 2025 | 27.56 | 27.66 | 27.21 | 27.48 | 27.48 | -0.07% | 164,670 |
Aug 11, 2025 | 28.30 | 28.32 | 27.44 | 27.50 | 27.50 | -2.38% | 259,637 |
Aug 8, 2025 | 28.54 | 28.54 | 28.07 | 28.17 | 28.17 | -1.05% | 255,419 |
Aug 7, 2025 | 28.32 | 28.69 | 28.25 | 28.47 | 28.47 | 0.49% | 212,552 |
Aug 6, 2025 | 28.89 | 29.43 | 27.92 | 28.33 | 28.33 | -4.87% | 486,110 |
Aug 5, 2025 | 30.61 | 30.78 | 29.77 | 29.78 | 29.78 | -3.25% | 187,628 |
Aug 4, 2025 | 30.81 | 31.11 | 30.78 | 30.78 | 30.78 | 0.62% | 177,399 |
Aug 1, 2025 | 30.75 | 30.82 | 30.18 | 30.59 | 30.59 | -0.62% | 148,435 |
Jul 31, 2025 | 30.25 | 30.82 | 30.10 | 30.78 | 30.78 | 1.62% | 138,064 |
Jul 30, 2025 | 29.92 | 30.46 | 29.92 | 30.29 | 30.29 | 1.03% | 134,390 |
Jul 29, 2025 | 29.72 | 30.01 | 29.50 | 29.98 | 29.98 | 1.32% | 129,864 |
Jul 28, 2025 | 29.75 | 29.75 | 29.37 | 29.59 | 29.59 | 0.03% | 123,501 |
Jul 25, 2025 | 29.97 | 30.03 | 29.51 | 29.58 | 29.58 | -1.40% | 111,855 |
Jul 24, 2025 | 30.48 | 30.59 | 30.00 | 30.00 | 30.00 | -1.41% | 173,862 |
Jul 23, 2025 | 30.74 | 30.91 | 30.37 | 30.43 | 30.43 | -0.81% | 147,010 |
Jul 22, 2025 | 30.76 | 31.01 | 30.58 | 30.68 | 30.68 | -0.52% | 168,621 |
Jul 21, 2025 | 31.37 | 31.37 | 30.69 | 30.84 | 30.84 | -0.77% | 256,746 |
Jul 18, 2025 | 30.80 | 31.30 | 30.80 | 31.08 | 31.08 | 1.97% | 200,143 |
Jul 17, 2025 | 30.06 | 30.71 | 30.06 | 30.48 | 30.48 | 0.46% | 180,676 |
Jul 16, 2025 | 30.48 | 30.66 | 30.15 | 30.34 | 30.34 | 0.03% | 122,177 |
Jul 15, 2025 | 30.55 | 30.68 | 30.32 | 30.33 | 30.33 | 0.07% | 147,500 |
Jul 14, 2025 | 30.05 | 30.69 | 30.05 | 30.31 | 30.31 | 0.63% | 163,642 |
Jul 11, 2025 | 30.23 | 30.38 | 30.03 | 30.12 | 30.12 | -0.99% | 101,220 |
Jul 10, 2025 | 30.41 | 30.62 | 30.20 | 30.42 | 30.42 | -0.65% | 188,547 |
Jul 9, 2025 | 30.08 | 30.63 | 29.87 | 30.62 | 30.62 | 2.75% | 136,037 |
Jul 8, 2025 | 30.50 | 30.63 | 29.65 | 29.80 | 29.80 | -3.09% | 282,849 |
Jul 7, 2025 | 30.74 | 30.95 | 30.50 | 30.75 | 30.75 | 0.03% | 118,742 |
Jul 3, 2025 | 30.24 | 30.85 | 30.24 | 30.74 | 30.74 | 1.65% | 114,372 |
Jul 2, 2025 | 29.70 | 30.53 | 29.70 | 30.24 | 30.24 | 1.37% | 169,280 |
Jul 1, 2025 | 30.35 | 30.47 | 29.77 | 29.83 | 29.83 | -1.42% | 221,110 |
Jun 30, 2025 | 30.07 | 30.29 | 29.27 | 30.26 | 30.26 | -0.69% | 294,782 |
Jun 27, 2025 | 30.35 | 30.57 | 29.95 | 30.47 | 30.47 | 0.36% | 197,060 |
Jun 26, 2025 | 30.15 | 30.40 | 30.02 | 30.36 | 30.36 | 1.44% | 130,544 |
Jun 25, 2025 | 30.23 | 30.23 | 29.62 | 29.93 | 29.93 | -1.03% | 183,719 |
Jun 24, 2025 | 29.98 | 30.45 | 29.77 | 30.24 | 30.24 | 1.27% | 174,213 |
Jun 23, 2025 | 30.00 | 30.19 | 29.73 | 29.86 | 29.86 | -0.13% | 199,020 |
Jun 20, 2025 | 30.09 | 30.70 | 29.87 | 29.90 | 29.90 | -0.93% | 228,382 |
Jun 18, 2025 | 29.77 | 30.42 | 29.63 | 30.18 | 30.18 | 1.31% | 167,093 |
Jun 17, 2025 | 30.10 | 30.10 | 29.32 | 29.79 | 29.79 | -1.62% | 213,258 |
Jun 16, 2025 | 30.00 | 30.42 | 29.84 | 30.28 | 30.28 | 1.78% | 208,746 |
Jun 13, 2025 | 29.55 | 29.87 | 29.45 | 29.75 | 29.75 | -0.03% | 126,340 |
Jun 12, 2025 | 29.12 | 29.79 | 29.11 | 29.76 | 29.76 | 2.06% | 146,917 |
Jun 11, 2025 | 28.95 | 29.36 | 28.84 | 29.16 | 29.16 | 1.29% | 138,731 |
Jun 10, 2025 | 28.71 | 28.87 | 28.48 | 28.79 | 28.79 | 0.35% | 204,396 |
Jun 9, 2025 | 28.69 | 28.85 | 28.33 | 28.69 | 28.69 | 0.49% | 194,826 |
Jun 6, 2025 | 28.35 | 28.61 | 28.18 | 28.55 | 28.55 | 0.99% | 131,363 |