Clearway Energy, Inc. (CWEN.A)
NYSE: CWEN.A · Real-Time Price · USD
30.74
+0.50 (1.65%)
Jul 3, 2025, 4:00 PM - Market closed
Clearway Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 30.24 | 30.85 | 30.24 | 30.74 | 30.74 | 1.65% | 114,352 |
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 |
Jun 5, 2025 | 28.13 | 28.42 | 27.88 | 28.27 | 28.27 | 1.00% | 129,340 |
Jun 4, 2025 | 28.97 | 28.97 | 27.90 | 27.99 | 27.99 | -2.78% | 127,075 |
Jun 3, 2025 | 28.63 | 28.86 | 28.28 | 28.79 | 28.79 | 1.27% | 157,479 |
Jun 2, 2025 | 28.30 | 28.54 | 28.17 | 28.43 | 28.43 | -1.46% | 163,169 |
May 30, 2025 | 28.50 | 29.07 | 28.36 | 28.85 | 28.41 | 1.30% | 294,058 |
May 29, 2025 | 28.76 | 28.87 | 28.18 | 28.48 | 28.05 | -0.97% | 142,829 |
May 28, 2025 | 28.90 | 28.95 | 28.65 | 28.76 | 28.32 | -0.93% | 150,362 |
May 27, 2025 | 28.80 | 29.07 | 28.30 | 29.03 | 28.59 | 1.36% | 363,431 |
May 23, 2025 | 27.71 | 28.66 | 27.64 | 28.64 | 28.21 | 3.99% | 181,657 |
May 22, 2025 | 27.94 | 27.94 | 26.71 | 27.54 | 27.12 | -2.38% | 310,054 |
May 21, 2025 | 28.77 | 28.77 | 28.06 | 28.21 | 27.78 | -2.35% | 162,191 |
May 20, 2025 | 28.63 | 29.13 | 28.63 | 28.89 | 28.45 | -0.03% | 93,336 |
May 19, 2025 | 28.47 | 28.91 | 28.16 | 28.90 | 28.46 | 0.87% | 138,122 |
May 16, 2025 | 28.50 | 28.71 | 28.38 | 28.65 | 28.22 | 1.34% | 128,041 |
May 15, 2025 | 27.57 | 28.30 | 27.57 | 28.27 | 27.84 | 2.61% | 104,711 |
May 14, 2025 | 27.45 | 27.56 | 27.05 | 27.55 | 27.13 | 0.73% | 172,949 |
May 13, 2025 | 26.92 | 27.53 | 26.77 | 27.35 | 26.94 | 1.98% | 184,199 |
May 12, 2025 | 27.25 | 27.25 | 26.67 | 26.82 | 26.41 | -1.29% | 152,624 |
May 9, 2025 | 27.05 | 27.31 | 27.02 | 27.17 | 26.76 | 0.63% | 137,278 |
May 8, 2025 | 26.96 | 27.14 | 26.49 | 27.00 | 26.59 | 0.19% | 167,236 |
May 7, 2025 | 26.87 | 27.22 | 26.66 | 26.95 | 26.54 | 0.11% | 160,234 |
May 6, 2025 | 26.89 | 27.36 | 26.71 | 26.92 | 26.51 | 0.11% | 135,782 |
May 5, 2025 | 26.84 | 27.02 | 26.40 | 26.89 | 26.48 | -0.30% | 287,153 |
May 2, 2025 | 27.10 | 27.30 | 26.79 | 26.97 | 26.56 | -0.22% | 146,726 |
May 1, 2025 | 27.72 | 28.13 | 26.85 | 27.03 | 26.62 | -1.17% | 205,077 |
Apr 30, 2025 | 27.65 | 27.65 | 26.95 | 27.35 | 26.94 | -1.69% | 201,502 |
Apr 29, 2025 | 27.46 | 27.89 | 27.36 | 27.82 | 27.40 | 1.24% | 225,638 |
Apr 28, 2025 | 27.01 | 27.53 | 26.82 | 27.48 | 27.06 | 1.59% | 303,114 |
Apr 25, 2025 | 26.85 | 27.08 | 26.60 | 27.05 | 26.64 | 0.97% | 110,131 |
Apr 24, 2025 | 26.48 | 27.15 | 26.36 | 26.79 | 26.38 | 1.98% | 334,869 |
Apr 23, 2025 | 26.74 | 26.86 | 26.07 | 26.27 | 25.87 | -0.61% | 185,238 |