Clearway Energy, Inc. (CWEN.A)
NYSE: CWEN.A · Real-Time Price · USD
26.29
-0.14 (-0.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Clearway Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.74 | 26.86 | 26.07 | 26.27 | 26.27 | -0.61% | 185,238 |
| Apr 22, 2025 | 25.95 | 26.54 | 25.92 | 26.43 | 26.43 | 3.20% | 156,610 |
| Apr 21, 2025 | 27.16 | 27.16 | 25.23 | 25.61 | 25.61 | -6.26% | 178,114 |
| Apr 17, 2025 | 27.23 | 27.69 | 27.23 | 27.32 | 27.32 | 1.07% | 192,259 |
| Apr 16, 2025 | 27.05 | 27.51 | 26.82 | 27.03 | 27.03 | -0.41% | 208,542 |
| Apr 15, 2025 | 27.02 | 27.28 | 26.90 | 27.14 | 27.14 | 0.44% | 146,176 |
| Apr 14, 2025 | 26.45 | 27.08 | 26.41 | 27.02 | 27.02 | 3.29% | 175,859 |
| Apr 11, 2025 | 26.12 | 26.46 | 25.45 | 26.16 | 26.16 | 1.36% | 237,120 |
| Apr 10, 2025 | 25.96 | 26.33 | 25.37 | 25.81 | 25.81 | -1.60% | 217,151 |
| Apr 9, 2025 | 24.62 | 26.45 | 23.82 | 26.23 | 26.23 | 5.13% | 356,318 |
| Apr 8, 2025 | 26.14 | 26.17 | 24.64 | 24.95 | 24.95 | -2.65% | 315,917 |
| Apr 7, 2025 | 25.30 | 26.18 | 24.66 | 25.63 | 25.63 | -2.21% | 517,697 |
| Apr 4, 2025 | 28.52 | 28.52 | 25.96 | 26.21 | 26.21 | -9.12% | 453,124 |
| Apr 3, 2025 | 28.67 | 29.23 | 28.67 | 28.84 | 28.84 | 0.24% | 298,006 |
| Apr 2, 2025 | 28.66 | 28.94 | 28.45 | 28.77 | 28.77 | 0.21% | 127,050 |
| Apr 1, 2025 | 28.53 | 28.73 | 28.26 | 28.71 | 28.71 | 0.88% | 151,735 |
| Mar 31, 2025 | 28.38 | 28.55 | 27.99 | 28.46 | 28.46 | 0.07% | 201,109 |
| Mar 28, 2025 | 28.37 | 28.69 | 28.26 | 28.44 | 28.44 | 0.71% | 176,942 |
| Mar 27, 2025 | 28.55 | 28.70 | 28.13 | 28.24 | 28.24 | -0.88% | 234,431 |
| Mar 26, 2025 | 28.70 | 28.84 | 28.31 | 28.49 | 28.49 | -0.38% | 138,222 |
| Mar 25, 2025 | 28.26 | 28.69 | 28.04 | 28.60 | 28.60 | 1.92% | 233,630 |
| Mar 24, 2025 | 28.07 | 28.31 | 27.85 | 28.06 | 28.06 | 0.43% | 232,671 |
| Mar 21, 2025 | 28.17 | 28.32 | 27.75 | 27.94 | 27.94 | -1.03% | 1,002,189 |
| Mar 20, 2025 | 28.05 | 28.25 | 27.97 | 28.23 | 28.23 | 0.93% | 280,427 |
| Mar 19, 2025 | 27.85 | 28.06 | 27.71 | 27.97 | 27.97 | -0.25% | 318,259 |
| Mar 18, 2025 | 27.97 | 28.23 | 27.87 | 28.04 | 28.04 | 0.04% | 236,290 |
| Mar 17, 2025 | 27.60 | 28.09 | 27.17 | 28.03 | 28.03 | 1.71% | 253,815 |
| Mar 14, 2025 | 27.54 | 27.85 | 27.40 | 27.56 | 27.56 | 0.04% | 219,610 |
| Mar 13, 2025 | 27.65 | 28.37 | 27.33 | 27.55 | 27.55 | -0.14% | 303,261 |
| Mar 12, 2025 | 27.02 | 27.86 | 26.97 | 27.59 | 27.59 | 1.62% | 239,038 |
| Mar 11, 2025 | 26.94 | 27.32 | 26.68 | 27.15 | 27.15 | 0.67% | 283,825 |
| Mar 10, 2025 | 26.00 | 26.98 | 26.00 | 26.97 | 26.97 | 4.05% | 456,511 |
| Mar 7, 2025 | 25.71 | 26.14 | 25.45 | 25.92 | 25.92 | 1.13% | 191,016 |
| Mar 6, 2025 | 25.59 | 25.67 | 25.24 | 25.63 | 25.63 | -0.35% | 226,375 |
| Mar 5, 2025 | 25.25 | 25.89 | 25.22 | 25.72 | 25.72 | 1.62% | 277,128 |
| Mar 4, 2025 | 25.69 | 25.71 | 25.03 | 25.31 | 25.31 | -1.75% | 232,770 |
| Mar 3, 2025 | 26.06 | 26.40 | 25.69 | 25.76 | 25.76 | -2.65% | 286,566 |
| Feb 28, 2025 | 25.85 | 26.57 | 25.76 | 26.46 | 26.02 | 2.72% | 300,190 |
| Feb 27, 2025 | 26.26 | 26.26 | 25.63 | 25.76 | 25.34 | -1.79% | 286,965 |
| Feb 26, 2025 | 26.00 | 26.44 | 25.47 | 26.23 | 25.80 | 1.63% | 286,071 |
| Feb 25, 2025 | 24.74 | 25.93 | 24.74 | 25.81 | 25.39 | 2.62% | 254,418 |
| Feb 24, 2025 | 25.75 | 25.94 | 24.73 | 25.15 | 24.74 | -2.59% | 228,103 |
| Feb 21, 2025 | 25.67 | 25.94 | 25.45 | 25.82 | 25.40 | 1.18% | 167,321 |
| Feb 20, 2025 | 25.12 | 25.65 | 25.12 | 25.52 | 25.10 | 1.35% | 169,998 |
| Feb 19, 2025 | 24.85 | 25.50 | 24.85 | 25.18 | 24.77 | 0.88% | 282,913 |
| Feb 18, 2025 | 24.68 | 25.09 | 24.68 | 24.96 | 24.55 | 1.38% | 161,144 |
| Feb 14, 2025 | 24.79 | 25.14 | 24.42 | 24.62 | 24.22 | -0.65% | 110,822 |
| Feb 13, 2025 | 24.72 | 24.87 | 24.46 | 24.78 | 24.37 | 0.61% | 120,738 |
| Feb 12, 2025 | 24.32 | 24.74 | 24.06 | 24.63 | 24.23 | -0.04% | 112,753 |
| Feb 11, 2025 | 24.61 | 24.74 | 24.37 | 24.64 | 24.23 | -0.28% | 99,638 |