Clearway Energy Inc. (CWEN)
30.48
0.63 (2.11%)
At close: Mar 25, 2025, 3:59 PM
29.83
-2.12%
After-hours: Mar 25, 2025, 08:00 PM EDT
CWEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 30.15 | 30.50 | 29.81 | 30.42 | 0.57 | 1.91% | 890,007 |
| Mar 24, 2025 | 29.76 | 30.19 | 29.63 | 29.85 | -0.05 | -0.17% | 799,293 |
| Mar 21, 2025 | 29.94 | 30.14 | 29.73 | 29.90 | -0.14 | -0.47% | 1,494,000 |
| Mar 20, 2025 | 29.75 | 30.09 | 29.63 | 30.04 | 0.37 | 1.25% | 691,700 |
| Mar 19, 2025 | 29.71 | 29.79 | 29.42 | 29.67 | -0.13 | -0.44% | 805,725 |
| Mar 18, 2025 | 29.61 | 29.95 | 29.55 | 29.80 | 0.13 | 0.44% | 733,750 |
| Mar 17, 2025 | 29.09 | 29.77 | 28.79 | 29.67 | 0.53 | 1.82% | 869,726 |
| Mar 14, 2025 | 29.15 | 29.55 | 29.02 | 29.14 | -0.04 | -0.14% | 1,176,600 |
| Mar 13, 2025 | 29.52 | 30.17 | 28.98 | 29.18 | -0.21 | -0.71% | 1,130,612 |
| Mar 12, 2025 | 28.58 | 29.66 | 28.52 | 29.39 | 0.60 | 2.08% | 1,313,805 |
| Mar 11, 2025 | 28.85 | 29.02 | 28.35 | 28.79 | 0.16 | 0.56% | 1,612,629 |
| Mar 10, 2025 | 27.79 | 28.67 | 27.79 | 28.63 | 1.01 | 3.66% | 1,514,912 |
| Mar 7, 2025 | 27.33 | 27.86 | 27.08 | 27.62 | 0.29 | 1.06% | 1,176,852 |
| Mar 6, 2025 | 26.99 | 27.34 | 26.77 | 27.33 | 0.11 | 0.40% | 1,390,300 |
| Mar 5, 2025 | 26.76 | 27.50 | 26.65 | 27.22 | 0.44 | 1.64% | 1,515,300 |
| Mar 4, 2025 | 27.14 | 27.17 | 26.51 | 26.78 | -0.45 | -1.65% | 1,127,431 |
| Mar 3, 2025 | 27.51 | 27.97 | 27.19 | 27.23 | -0.79 | -2.82% | 861,748 |
| Feb 28, 2025 | 27.53 | 28.17 | 27.40 | 28.02 | 0.74 | 2.71% | 1,901,219 |
| Feb 27, 2025 | 27.57 | 27.79 | 27.13 | 27.28 | -0.47 | -1.69% | 882,900 |
| Feb 26, 2025 | 27.25 | 28.01 | 27.00 | 27.75 | 0.39 | 1.43% | 1,142,692 |
| Feb 25, 2025 | 26.47 | 27.49 | 26.25 | 27.36 | 0.66 | 2.47% | 1,238,700 |
| Feb 24, 2025 | 27.74 | 27.74 | 26.26 | 26.70 | -0.73 | -2.66% | 1,910,500 |
| Feb 21, 2025 | 27.18 | 27.55 | 27.01 | 27.43 | 0.38 | 1.40% | 1,228,800 |
| Feb 20, 2025 | 26.79 | 27.21 | 26.59 | 27.05 | 0.33 | 1.24% | 1,052,710 |
| Feb 19, 2025 | 26.34 | 27.07 | 26.31 | 26.72 | 0.27 | 1.02% | 885,547 |
| Feb 18, 2025 | 26.27 | 26.57 | 26.14 | 26.45 | 0.32 | 1.22% | 885,346 |
| Feb 14, 2025 | 26.30 | 26.64 | 25.89 | 26.13 | -0.15 | -0.57% | 874,507 |
| Feb 13, 2025 | 26.15 | 26.40 | 25.92 | 26.28 | 0.19 | 0.73% | 550,612 |
| Feb 12, 2025 | 25.59 | 26.25 | 25.55 | 26.09 | 0.01 | 0.04% | 604,500 |
| Feb 11, 2025 | 26.10 | 26.24 | 25.79 | 26.08 | -0.10 | -0.38% | 550,620 |
| Feb 10, 2025 | 26.15 | 26.36 | 25.85 | 26.18 | 0.06 | 0.23% | 813,600 |
| Feb 7, 2025 | 26.16 | 26.29 | 25.92 | 26.12 | -0.14 | -0.53% | 656,328 |
| Feb 6, 2025 | 26.31 | 26.34 | 26.02 | 26.26 | 0.19 | 0.73% | 637,400 |
| Feb 5, 2025 | 26.32 | 26.45 | 25.92 | 26.07 | 0.11 | 0.42% | 516,728 |
| Feb 4, 2025 | 25.78 | 26.17 | 25.30 | 25.96 | 0.13 | 0.50% | 860,510 |
| Feb 3, 2025 | 25.18 | 25.98 | 25.08 | 25.83 | -0.10 | -0.39% | 644,800 |
| Jan 31, 2025 | 25.99 | 26.18 | 25.60 | 25.93 | -0.04 | -0.15% | 669,500 |
| Jan 30, 2025 | 25.78 | 26.08 | 25.62 | 25.97 | 0.45 | 1.76% | 676,200 |
| Jan 29, 2025 | 25.69 | 25.97 | 25.51 | 25.52 | -0.10 | -0.39% | 815,600 |
| Jan 28, 2025 | 25.85 | 26.06 | 25.26 | 25.62 | -0.02 | -0.08% | 800,846 |
| Jan 27, 2025 | 25.70 | 26.44 | 25.27 | 25.64 | -0.21 | -0.81% | 713,148 |
| Jan 24, 2025 | 25.31 | 26.05 | 25.31 | 25.85 | 0.57 | 2.25% | 720,406 |
| Jan 23, 2025 | 24.71 | 25.43 | 24.50 | 25.28 | 0.65 | 2.64% | 1,639,446 |
| Jan 22, 2025 | 25.68 | 25.72 | 24.61 | 24.63 | -1.11 | -4.31% | 833,400 |
| Jan 21, 2025 | 26.46 | 26.53 | 25.71 | 25.74 | -0.61 | -2.31% | 710,621 |
| Jan 17, 2025 | 26.46 | 26.63 | 26.19 | 26.35 | -0.11 | -0.42% | 711,700 |
| Jan 16, 2025 | 25.61 | 26.53 | 25.45 | 26.46 | 1.21 | 4.79% | 927,900 |
| Jan 15, 2025 | 25.78 | 25.82 | 25.21 | 25.25 | 0.17 | 0.68% | 560,800 |
| Jan 14, 2025 | 24.87 | 25.40 | 24.85 | 25.08 | 0.26 | 1.05% | 574,565 |
| Jan 13, 2025 | 24.79 | 24.87 | 24.40 | 24.82 | -0.10 | -0.40% | 654,026 |