Clearway Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.80	26.10	25.57	26.04	26.04	0.46%	1,814,501
Dec 19, 2024	26.03	26.55	25.91	25.92	25.92	-0.04%	843,561
Dec 18, 2024	26.06	26.46	25.90	25.93	25.93	-0.65%	1,031,443
Dec 17, 2024	26.48	26.76	26.04	26.10	26.10	-2.50%	821,587
Dec 16, 2024	27.06	27.28	26.50	26.77	26.77	-1.87%	810,193
Dec 13, 2024	27.32	27.43	27.07	27.28	27.28	-0.22%	793,281
Dec 12, 2024	27.78	27.82	27.23	27.34	27.34	-1.73%	545,488
Dec 11, 2024	28.29	28.38	27.50	27.82	27.82	-1.21%	760,329
Dec 10, 2024	28.34	28.42	27.70	28.16	28.16	-1.54%	560,970
Dec 9, 2024	28.39	29.00	28.39	28.60	28.60	1.27%	933,620
Dec 6, 2024	28.63	28.69	28.06	28.24	28.24	-1.33%	572,207
Dec 5, 2024	28.31	28.72	28.18	28.62	28.62	0.88%	586,950
Dec 4, 2024	28.31	28.70	28.13	28.37	28.37	0.14%	776,633
Dec 3, 2024	29.16	29.29	28.27	28.33	28.33	-2.58%	870,144
Dec 2, 2024	29.16	29.60	28.80	29.08	29.08	-1.39%	1,010,656
Nov 29, 2024	29.72	29.83	29.38	29.49	29.07	-0.03%	547,704
Nov 27, 2024	29.75	29.83	29.18	29.50	29.08	-0.41%	662,654
Nov 26, 2024	28.80	29.80	28.65	29.62	29.19	3.21%	802,768
Nov 25, 2024	28.79	29.34	28.64	28.70	28.29	1.23%	1,381,447
Nov 22, 2024	28.35	28.79	28.35	28.35	27.94	-	510,606
Nov 21, 2024	27.81	28.47	27.68	28.35	27.94	1.54%	914,688
Nov 20, 2024	27.85	28.04	27.69	27.92	27.52	0.50%	452,625
Nov 19, 2024	27.47	27.81	27.32	27.78	27.38	0.76%	738,722
Nov 18, 2024	27.44	27.89	27.27	27.57	27.17	0.04%	600,960
Nov 15, 2024	27.30	27.66	27.14	27.56	27.16	0.73%	629,925
Nov 14, 2024	27.00	27.80	26.93	27.36	26.97	1.52%	708,370
Nov 13, 2024	26.93	27.10	26.66	26.95	26.56	0.97%	679,610
Nov 12, 2024	27.75	27.94	26.49	26.69	26.31	-4.54%	1,095,880
Nov 11, 2024	27.81	28.18	27.60	27.96	27.56	0.61%	1,378,768
Nov 8, 2024	27.67	28.03	27.40	27.79	27.39	0.43%	977,875
Nov 7, 2024	26.83	27.93	26.80	27.67	27.27	3.13%	1,579,813
Nov 6, 2024	26.84	27.23	25.25	26.83	26.44	-6.78%	2,357,600
Nov 5, 2024	28.08	28.85	27.81	28.78	28.37	2.06%	939,677
Nov 4, 2024	27.66	28.47	27.66	28.20	27.80	2.14%	1,062,462
Nov 1, 2024	28.51	28.67	27.55	27.61	27.21	-2.71%	927,747
Oct 31, 2024	27.72	28.89	27.54	28.38	27.97	2.20%	1,428,196
Oct 30, 2024	26.13	27.93	26.13	27.77	27.37	8.01%	1,615,953
Oct 29, 2024	25.98	26.10	25.66	25.71	25.34	-1.76%	1,051,816
Oct 28, 2024	26.25	26.44	26.00	26.17	25.79	0.69%	1,143,735
Oct 25, 2024	26.06	26.29	25.87	25.99	25.62	-0.80%	1,048,489
Oct 24, 2024	26.91	27.14	26.13	26.20	25.82	-2.89%	862,401
Oct 23, 2024	26.70	27.10	26.70	26.98	26.59	0.52%	899,359
Oct 22, 2024	26.68	26.94	26.32	26.84	26.45	0.49%	916,542
Oct 21, 2024	27.32	27.49	26.67	26.71	26.33	-2.05%	997,158
Oct 18, 2024	27.50	27.50	26.95	27.27	26.88	-0.98%	1,199,538
Oct 17, 2024	28.15	28.15	27.54	27.54	27.14	-2.17%	853,471
Oct 16, 2024	28.09	28.17	27.75	28.15	27.75	1.22%	747,625
Oct 15, 2024	28.08	28.17	27.73	27.81	27.41	-	863,560
Oct 14, 2024	27.60	27.88	27.25	27.81	27.41	0.47%	867,004
Oct 11, 2024	27.44	27.85	27.33	27.68	27.28	0.40%	756,616
Oct 10, 2024	27.71	27.82	27.40	27.57	27.17	-1.01%	733,604
Oct 9, 2024	28.06	28.23	27.80	27.85	27.45	-1.00%	691,791
Oct 8, 2024	28.78	28.80	28.06	28.13	27.73	-2.50%	809,855
Oct 7, 2024	29.53	29.61	28.76	28.85	28.44	-2.40%	456,952
Oct 4, 2024	29.17	29.67	29.17	29.56	29.14	1.23%	1,083,074
Oct 3, 2024	29.75	29.90	29.14	29.20	28.78	-1.98%	1,109,198
Oct 2, 2024	30.48	30.64	29.74	29.79	29.36	-3.09%	925,431
Oct 1, 2024	30.79	30.92	30.58	30.74	30.30	0.20%	587,301
Sep 30, 2024	30.52	30.69	30.27	30.68	30.24	0.59%	613,075
Sep 27, 2024	30.28	30.53	30.18	30.50	30.06	1.60%	513,625
Sep 26, 2024	30.55	30.64	30.01	30.02	29.59	-1.48%	540,931
Sep 25, 2024	30.05	30.58	29.94	30.47	30.03	1.70%	732,622
Sep 24, 2024	30.00	30.35	29.87	29.96	29.53	0.13%	561,183
Sep 23, 2024	29.71	29.99	29.54	29.92	29.49	1.08%	512,594
Sep 20, 2024	29.21	29.63	29.09	29.60	29.18	1.82%	1,921,766
Sep 19, 2024	29.42	29.60	28.90	29.07	28.65	-0.78%	812,880
Sep 18, 2024	29.40	29.94	29.24	29.30	28.88	-0.20%	907,173
Sep 17, 2024	29.44	29.87	29.28	29.36	28.94	0.10%	753,840
Sep 16, 2024	29.20	29.39	28.96	29.33	28.91	0.58%	596,439
Sep 13, 2024	28.75	29.18	28.46	29.16	28.74	2.64%	843,463
Sep 12, 2024	28.34	28.61	28.26	28.41	28.00	0.28%	733,136
Sep 11, 2024	27.65	28.39	27.57	28.33	27.92	2.72%	636,231
Sep 10, 2024	27.54	27.87	27.30	27.58	27.18	0.15%	815,217
Sep 9, 2024	27.55	27.66	27.00	27.54	27.14	0.18%	741,099
Sep 6, 2024	28.03	28.09	27.41	27.49	27.10	-1.89%	516,672
Sep 5, 2024	28.05	28.17	27.79	28.02	27.62	0.90%	604,403
Sep 4, 2024	28.03	28.16	27.77	27.77	27.37	-1.10%	635,309
Sep 3, 2024	28.58	28.59	27.96	28.08	27.68	-3.04%	721,240
Aug 30, 2024	28.72	29.03	28.51	28.96	28.13	1.47%	853,849
Aug 29, 2024	28.67	28.78	28.17	28.54	27.72	-0.59%	709,594
Aug 28, 2024	28.74	28.93	28.64	28.71	27.88	-0.17%	480,918
Aug 27, 2024	29.16	29.30	28.69	28.76	27.93	-1.61%	925,157
Aug 26, 2024	29.41	29.48	29.19	29.23	28.39	0.24%	357,385
Aug 23, 2024	28.76	29.34	28.75	29.16	28.32	1.67%	555,356
Aug 22, 2024	29.02	29.08	28.64	28.68	27.85	-1.00%	429,019
Aug 21, 2024	28.83	29.10	28.71	28.97	28.14	0.80%	485,268
Aug 20, 2024	29.03	29.20	28.73	28.74	27.91	-1.51%	439,994
Aug 19, 2024	29.00	29.20	28.80	29.18	28.34	0.66%	747,131
Aug 16, 2024	28.94	29.08	28.73	28.99	28.16	0.17%	537,179
Aug 15, 2024	28.96	29.20	28.59	28.94	28.11	-0.17%	952,074
Aug 14, 2024	28.72	29.13	28.39	28.99	28.16	1.01%	814,994
Aug 13, 2024	28.41	28.89	28.20	28.70	27.87	1.95%	944,461
Aug 12, 2024	28.37	28.43	27.69	28.15	27.34	-1.16%	770,580
Aug 9, 2024	28.47	28.55	28.01	28.48	27.66	0.04%	699,172
Aug 8, 2024	28.39	28.75	28.17	28.47	27.65	0.11%	1,023,609
Aug 7, 2024	28.96	29.15	28.41	28.44	27.62	-0.42%	828,314
Aug 6, 2024	27.63	28.79	27.54	28.56	27.74	4.12%	1,015,104
Aug 5, 2024	26.73	27.75	26.26	27.43	26.64	-0.90%	882,314
Aug 2, 2024	27.66	27.90	26.93	27.68	26.88	-1.00%	916,356
Aug 1, 2024	27.00	28.12	26.77	27.96	27.16	4.80%	1,201,227