UK markets close in 2 minutes

Clearway Energy, Inc. (CWEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.82-0.54 (-2.31%)
As of 11:27AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202423.2323.3022.6922.8222.82145,829
24 Apr 202423.4823.6223.2523.3623.36736,200
23 Apr 202422.9523.7522.9523.5923.59904,000
22 Apr 202422.7923.1422.6123.0623.06608,800
19 Apr 202422.4222.8122.4222.7922.791,610,900
18 Apr 202422.3422.6022.2722.5022.50730,400
17 Apr 202422.0122.4121.8122.2522.25743,400
16 Apr 202422.3922.4421.7221.7721.771,002,200
15 Apr 202422.7222.9522.2922.4922.491,036,400
12 Apr 202423.5923.8322.7622.8222.82680,600
11 Apr 202423.4523.7023.1923.5123.51743,400
10 Apr 202423.5523.5523.0523.2123.21978,300
09 Apr 202423.9624.3923.9624.2124.211,038,100
08 Apr 202423.6224.0923.5123.9023.90976,000
05 Apr 202423.2223.5923.0823.4723.47830,900
04 Apr 202423.9324.0123.3523.4623.46769,200
03 Apr 202423.2623.7623.1823.6923.691,276,900
02 Apr 202423.5123.7223.3223.5323.531,341,500
01 Apr 202423.0923.2122.8323.0723.071,000,100
28 Mar 202422.4023.0822.4023.0523.051,248,300
27 Mar 202421.7322.5121.7122.3922.39904,300
26 Mar 202421.5821.6421.3421.5321.53846,000
25 Mar 202421.4521.7021.4021.4421.44756,500
22 Mar 202421.4221.4821.0621.3421.34893,000
21 Mar 202421.2821.8521.2321.2521.25889,100
20 Mar 202421.1421.3920.8721.2021.201,007,500
19 Mar 202420.9321.3220.9321.1321.13831,500
18 Mar 202421.0021.2320.7921.0121.01889,700
15 Mar 202420.8621.1520.8121.0521.051,696,200
14 Mar 202421.3821.4420.6320.8920.891,110,500
13 Mar 202421.8022.0121.3921.4321.431,092,200
12 Mar 202422.1022.2421.5821.7721.77729,100
11 Mar 202422.5122.9322.1122.2922.29697,700
08 Mar 202422.3522.6222.1622.5622.56640,200
07 Mar 202422.2022.3021.9422.1222.12628,500
06 Mar 202422.0722.1221.8622.0222.02753,800
05 Mar 202421.8222.0521.6721.7921.79831,500
04 Mar 202421.9022.0921.4821.9021.901,040,900
01 Mar 202421.9722.1321.5822.0122.011,044,500
29 Feb 202421.9122.2821.6221.8021.801,084,900
29 Feb 20240.403 Dividend
28 Feb 202422.1722.2721.9622.1021.70868,600
27 Feb 202421.8922.3621.7722.3521.94967,100
26 Feb 202422.1822.2321.6321.6721.27880,900
23 Feb 202422.5422.6322.1122.1821.781,051,100
22 Feb 202423.2523.5021.7922.5922.181,476,600
21 Feb 202423.6823.9023.5123.6723.24738,300
20 Feb 202423.7924.1223.7423.9323.49619,900
16 Feb 202424.0224.3523.8624.0123.57772,700
15 Feb 202423.3424.2823.2724.2823.84807,000
14 Feb 202423.0223.2022.9023.0222.60483,200
13 Feb 202422.9723.2122.7222.9022.48645,400
12 Feb 202423.0823.6323.0023.6223.19705,700
09 Feb 202422.9423.2122.8222.9722.55987,800
08 Feb 202423.3323.3922.9322.9422.52957,100
07 Feb 202423.5023.6623.2123.4323.00924,000
06 Feb 202423.0623.5222.9723.4823.05789,100
05 Feb 202423.6123.6223.0423.1522.73996,000
02 Feb 202424.2924.3023.8123.9823.54791,300
01 Feb 202424.4724.8324.2124.8124.36825,600
31 Jan 202424.7124.9024.2124.2423.801,018,300
30 Jan 202424.8224.8524.4524.6224.17929,700
29 Jan 202424.6324.9924.4724.9324.48611,900
26 Jan 202425.0825.1724.5624.6324.18774,000
25 Jan 202424.5725.1224.5724.9624.501,004,700
24 Jan 202424.9324.9624.0824.2123.77769,200
23 Jan 202425.2925.5024.4824.6224.171,187,900
22 Jan 202424.7225.6324.7124.9824.521,202,600
19 Jan 202424.7124.7124.2224.6124.161,030,400
18 Jan 202424.7624.8024.4924.6124.16849,500
17 Jan 202425.0025.1224.5224.7024.25820,200
16 Jan 202425.6825.8125.2925.3724.91807,800
12 Jan 202426.3026.4325.7525.8425.37815,900
11 Jan 202426.5126.5325.6026.0125.541,532,100
10 Jan 202426.9426.9526.6026.6926.20474,000
09 Jan 202426.9627.1426.7627.0026.51558,100
08 Jan 202426.8427.6026.7627.2526.751,147,000
05 Jan 202426.6527.4226.5326.8526.361,217,000
04 Jan 202426.7727.0526.6526.8326.341,014,700
03 Jan 202427.0027.0026.5226.8426.35829,800
02 Jan 202427.3527.6827.1027.1926.691,240,300
29 Dec 202327.4727.6027.3327.4326.93655,000
28 Dec 202327.4327.8227.4327.7127.20465,300
27 Dec 202327.7327.8227.4827.6427.14377,200
26 Dec 202327.4227.7727.3527.7027.19376,700
22 Dec 202327.3027.6427.2627.3726.87428,300
21 Dec 202326.7827.2226.7127.1626.66628,900
20 Dec 202326.8927.1926.4526.5026.02905,600
19 Dec 202326.3026.9326.0426.8826.391,142,400
18 Dec 202326.6826.6825.9926.0825.60814,800
15 Dec 202326.8226.8526.2426.6326.142,904,200
14 Dec 202326.7327.3126.3726.6626.171,599,900
13 Dec 202324.6026.2924.4026.1025.621,418,200
12 Dec 202324.7924.7924.2824.5624.11925,000
11 Dec 202324.7325.1724.6224.9024.45685,600
08 Dec 202324.8725.0824.6724.8824.431,059,400
07 Dec 202325.1225.3624.8924.9624.50815,100
06 Dec 202325.2625.4624.7925.0024.541,062,500
05 Dec 202325.2525.5025.0625.0924.63843,400
04 Dec 202324.9325.6824.8125.2224.761,257,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...