Clearway Energy Inc. (CWEN-A)
24.81
-0.34 (-1.35%)
At close: Dec 26, 2024, 3:59 PM
CWEN-A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.03 | 25.26 | 24.72 | 24.80 | -0.35 | -1.39% | 128,251 |
| Dec 24, 2024 | 24.93 | 25.20 | 24.68 | 25.15 | 0.30 | 1.21% | 84,870 |
| Dec 23, 2024 | 24.50 | 24.86 | 24.30 | 24.85 | 0.32 | 1.30% | 149,866 |
| Dec 20, 2024 | 24.13 | 24.55 | 24.06 | 24.53 | 0.22 | 0.90% | 506,016 |
| Dec 19, 2024 | 24.41 | 24.76 | 24.31 | 24.31 | -0.02 | -0.08% | 292,719 |
| Dec 18, 2024 | 24.41 | 24.79 | 24.25 | 24.33 | -0.16 | -0.65% | 252,626 |
| Dec 17, 2024 | 24.91 | 25.13 | 24.43 | 24.49 | -0.65 | -2.59% | 242,785 |
| Dec 16, 2024 | 25.52 | 25.62 | 24.89 | 25.14 | -0.51 | -1.99% | 394,217 |
| Dec 13, 2024 | 25.68 | 25.78 | 25.38 | 25.65 | -0.03 | -0.12% | 210,802 |
| Dec 12, 2024 | 26.13 | 26.15 | 25.56 | 25.68 | -0.37 | -1.42% | 149,470 |
| Dec 11, 2024 | 26.62 | 26.65 | 25.82 | 26.05 | -0.39 | -1.48% | 262,451 |
| Dec 10, 2024 | 26.81 | 26.88 | 26.02 | 26.44 | -0.41 | -1.53% | 180,798 |
| Dec 9, 2024 | 26.82 | 27.24 | 26.71 | 26.85 | 0.29 | 1.09% | 305,902 |
| Dec 6, 2024 | 26.99 | 26.99 | 26.33 | 26.56 | -0.32 | -1.19% | 202,849 |
| Dec 5, 2024 | 26.72 | 26.97 | 26.59 | 26.88 | 0.27 | 1.01% | 198,588 |
| Dec 4, 2024 | 26.60 | 26.93 | 26.43 | 26.61 | 0.02 | 0.08% | 222,767 |
| Dec 3, 2024 | 27.48 | 27.55 | 26.54 | 26.59 | -0.74 | -2.71% | 253,843 |
| Dec 2, 2024 | 27.43 | 27.82 | 27.11 | 27.33 | -0.48 | -1.73% | 295,228 |
| Nov 29, 2024 | 27.97 | 28.13 | 27.70 | 27.81 | 0.05 | 0.18% | 129,219 |
| Nov 27, 2024 | 28.17 | 28.19 | 27.50 | 27.76 | -0.17 | -0.61% | 188,504 |
| Nov 26, 2024 | 27.17 | 28.08 | 27.07 | 27.93 | 0.93 | 3.44% | 232,381 |
| Nov 25, 2024 | 27.12 | 27.68 | 26.90 | 27.00 | 0.31 | 1.16% | 422,353 |
| Nov 22, 2024 | 26.67 | 27.12 | 26.67 | 26.69 | 0.04 | 0.15% | 325,855 |
| Nov 21, 2024 | 26.11 | 26.74 | 26.10 | 26.65 | 0.38 | 1.45% | 348,044 |
| Nov 20, 2024 | 26.14 | 26.32 | 26.00 | 26.27 | 0.13 | 0.50% | 160,269 |
| Nov 19, 2024 | 25.80 | 26.14 | 25.70 | 26.14 | 0.21 | 0.81% | 353,286 |
| Nov 18, 2024 | 25.70 | 26.17 | 25.46 | 25.93 | 0.12 | 0.46% | 287,661 |
| Nov 15, 2024 | 25.49 | 25.86 | 25.48 | 25.81 | 0.24 | 0.94% | 123,330 |
| Nov 14, 2024 | 25.37 | 26.00 | 25.24 | 25.57 | 0.25 | 0.99% | 221,828 |
| Nov 13, 2024 | 25.01 | 25.40 | 24.96 | 25.32 | 0.35 | 1.40% | 124,700 |
| Nov 12, 2024 | 26.11 | 26.12 | 24.85 | 24.97 | -1.25 | -4.77% | 272,172 |
| Nov 11, 2024 | 26.18 | 26.47 | 26.09 | 26.22 | 0.12 | 0.46% | 194,964 |
| Nov 8, 2024 | 26.02 | 26.35 | 25.73 | 26.10 | 0.08 | 0.31% | 223,889 |
| Nov 7, 2024 | 25.07 | 26.27 | 25.07 | 26.02 | 0.88 | 3.50% | 260,944 |
| Nov 6, 2024 | 25.13 | 25.46 | 23.75 | 25.14 | -1.86 | -6.89% | 426,703 |
| Nov 5, 2024 | 26.47 | 27.06 | 26.14 | 27.00 | 0.50 | 1.89% | 125,333 |
| Nov 4, 2024 | 25.74 | 26.77 | 25.74 | 26.50 | 0.60 | 2.32% | 142,359 |
| Nov 1, 2024 | 26.76 | 26.88 | 25.88 | 25.90 | -0.74 | -2.78% | 183,262 |
| Oct 31, 2024 | 26.33 | 27.10 | 26.00 | 26.64 | 0.54 | 2.07% | 288,963 |
| Oct 30, 2024 | 24.13 | 26.26 | 24.13 | 26.10 | 2.07 | 8.61% | 393,420 |
| Oct 29, 2024 | 24.25 | 24.25 | 23.98 | 24.03 | -0.41 | -1.68% | 148,116 |
| Oct 28, 2024 | 24.57 | 24.70 | 24.33 | 24.44 | 0.10 | 0.41% | 141,719 |
| Oct 25, 2024 | 24.63 | 24.63 | 24.18 | 24.34 | -0.24 | -0.98% | 337,141 |
| Oct 24, 2024 | 25.09 | 25.36 | 24.52 | 24.58 | -0.64 | -2.54% | 234,969 |
| Oct 23, 2024 | 24.98 | 25.32 | 24.91 | 25.22 | 0.14 | 0.56% | 128,216 |
| Oct 22, 2024 | 24.94 | 25.16 | 24.58 | 25.08 | 0.10 | 0.40% | 125,410 |
| Oct 21, 2024 | 25.36 | 25.66 | 24.94 | 24.98 | -0.42 | -1.65% | 220,068 |
| Oct 18, 2024 | 25.56 | 25.60 | 25.07 | 25.40 | -0.24 | -0.94% | 273,789 |
| Oct 17, 2024 | 26.28 | 26.28 | 25.64 | 25.64 | -0.55 | -2.10% | 217,057 |
| Oct 16, 2024 | 26.07 | 26.25 | 25.87 | 26.19 | 0.31 | 1.20% | 128,048 |