Canada markets open in 1 hour 28 minutes

Clearway Energy, Inc. (CWEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.70+0.37 (+1.59%)
At close: 04:00PM EDT
23.99 +0.29 (+1.22%)
Pre-Market: 07:35AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202423.5923.7923.2923.7023.70666,400
May 01, 202423.2223.6522.7523.3323.331,298,300
Apr 30, 202423.2323.4123.0723.3823.381,021,700
Apr 29, 202423.2623.5723.2623.4623.46540,000
Apr 26, 202423.1823.4923.0023.1423.14575,400
Apr 25, 202423.2323.3022.6923.0823.08789,700
Apr 24, 202423.4823.6223.2523.3623.36736,200
Apr 23, 202422.9523.7522.9523.5923.59904,000
Apr 22, 202422.7923.1422.6123.0623.06608,800
Apr 19, 202422.4222.8122.4222.7922.791,610,900
Apr 18, 202422.3422.6022.2722.5022.50730,400
Apr 17, 202422.0122.4121.8122.2522.25743,400
Apr 16, 202422.3922.4421.7221.7721.771,002,200
Apr 15, 202422.7222.9522.2922.4922.491,036,400
Apr 12, 202423.5923.8322.7622.8222.82680,600
Apr 11, 202423.4523.7023.1923.5123.51743,400
Apr 10, 202423.5523.5523.0523.2123.21978,300
Apr 09, 202423.9624.3923.9624.2124.211,038,100
Apr 08, 202423.6224.0923.5123.9023.90976,000
Apr 05, 202423.2223.5923.0823.4723.47830,900
Apr 04, 202423.9324.0123.3523.4623.46769,200
Apr 03, 202423.2623.7623.1823.6923.691,276,900
Apr 02, 202423.5123.7223.3223.5323.531,341,500
Apr 01, 202423.0923.2122.8323.0723.071,000,100
Mar 28, 202422.4023.0822.4023.0523.051,248,300
Mar 27, 202421.7322.5121.7122.3922.39904,300
Mar 26, 202421.5821.6421.3421.5321.53846,000
Mar 25, 202421.4521.7021.4021.4421.44756,500
Mar 22, 202421.4221.4821.0621.3421.34893,000
Mar 21, 202421.2821.8521.2321.2521.25889,100
Mar 20, 202421.1421.3920.8721.2021.201,007,500
Mar 19, 202420.9321.3220.9321.1321.13831,500
Mar 18, 202421.0021.2320.7921.0121.01889,700
Mar 15, 202420.8621.1520.8121.0521.051,696,200
Mar 14, 202421.3821.4420.6320.8920.891,110,500
Mar 13, 202421.8022.0121.3921.4321.431,092,200
Mar 12, 202422.1022.2421.5821.7721.77729,100
Mar 11, 202422.5122.9322.1122.2922.29697,700
Mar 08, 202422.3522.6222.1622.5622.56640,200
Mar 07, 202422.2022.3021.9422.1222.12628,500
Mar 06, 202422.0722.1221.8622.0222.02753,800
Mar 05, 202421.8222.0521.6721.7921.79831,500
Mar 04, 202421.9022.0921.4821.9021.901,040,900
Mar 01, 202421.9722.1321.5822.0122.011,044,500
Feb 29, 202421.9122.2821.6221.8021.801,084,900
Feb 29, 20240.403 Dividend
Feb 28, 202422.1722.2721.9622.1021.70868,600
Feb 27, 202421.8922.3621.7722.3521.94967,100
Feb 26, 202422.1822.2321.6321.6721.27880,900
Feb 23, 202422.5422.6322.1122.1821.781,051,100
Feb 22, 202423.2523.5021.7922.5922.181,476,600
Feb 21, 202423.6823.9023.5123.6723.24738,300
Feb 20, 202423.7924.1223.7423.9323.49619,900
Feb 16, 202424.0224.3523.8624.0123.57772,700
Feb 15, 202423.3424.2823.2724.2823.84807,000
Feb 14, 202423.0223.2022.9023.0222.60483,200
Feb 13, 202422.9723.2122.7222.9022.48645,400
Feb 12, 202423.0823.6323.0023.6223.19705,700
Feb 09, 202422.9423.2122.8222.9722.55987,800
Feb 08, 202423.3323.3922.9322.9422.52957,100
Feb 07, 202423.5023.6623.2123.4323.00924,000
Feb 06, 202423.0623.5222.9723.4823.05789,100
Feb 05, 202423.6123.6223.0423.1522.73996,000
Feb 02, 202424.2924.3023.8123.9823.54791,300
Feb 01, 202424.4724.8324.2124.8124.36825,600
Jan 31, 202424.7124.9024.2124.2423.801,018,300
Jan 30, 202424.8224.8524.4524.6224.17929,700
Jan 29, 202424.6324.9924.4724.9324.48611,900
Jan 26, 202425.0825.1724.5624.6324.18774,000
Jan 25, 202424.5725.1224.5724.9624.501,004,700
Jan 24, 202424.9324.9624.0824.2123.77769,200
Jan 23, 202425.2925.5024.4824.6224.171,187,900
Jan 22, 202424.7225.6324.7124.9824.521,202,600
Jan 19, 202424.7124.7124.2224.6124.161,030,400
Jan 18, 202424.7624.8024.4924.6124.16849,500
Jan 17, 202425.0025.1224.5224.7024.25820,200
Jan 16, 202425.6825.8125.2925.3724.91807,800
Jan 12, 202426.3026.4325.7525.8425.37815,900
Jan 11, 202426.5126.5325.6026.0125.541,532,100
Jan 10, 202426.9426.9526.6026.6926.20474,000
Jan 09, 202426.9627.1426.7627.0026.51558,100
Jan 08, 202426.8427.6026.7627.2526.751,147,000
Jan 05, 202426.6527.4226.5326.8526.361,217,000
Jan 04, 202426.7727.0526.6526.8326.341,014,700
Jan 03, 202427.0027.0026.5226.8426.35829,800
Jan 02, 202427.3527.6827.1027.1926.691,240,300
Dec 29, 202327.4727.6027.3327.4326.93655,000
Dec 28, 202327.4327.8227.4327.7127.20465,300
Dec 27, 202327.7327.8227.4827.6427.14377,200
Dec 26, 202327.4227.7727.3527.7027.19376,700
Dec 22, 202327.3027.6427.2627.3726.87428,300
Dec 21, 202326.7827.2226.7127.1626.66628,900
Dec 20, 202326.8927.1926.4526.5026.02905,600
Dec 19, 202326.3026.9326.0426.8826.391,142,400
Dec 18, 202326.6826.6825.9926.0825.60814,800
Dec 15, 202326.8226.8526.2426.6326.142,904,200
Dec 14, 202326.7327.3126.3726.6626.171,599,900
Dec 13, 202324.6026.2924.4026.1025.621,418,200
Dec 12, 202324.7924.7924.2824.5624.11925,000
Dec 11, 202324.7325.1724.6224.9024.45685,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...