Clearway Energy Inc. (CWEN)
29.05
0.13 (0.45%)
At close: Apr 15, 2025, 3:59 PM
29.22
0.60%
After-hours: Apr 15, 2025, 08:00 PM EDT
Clearway Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 28.34 | 28.34 | 29.04 | 29.04 | 28.07 | 28.07 | 28.92 | 28.92 | 3.18% | 1,322,357 |
| Apr 11, 2025 | 27.73 | 27.73 | 28.37 | 28.37 | 27.22 | 27.22 | 28.03 | 28.03 | 1.74% | 1,499,259 |
| Apr 10, 2025 | 27.71 | 27.71 | 28.14 | 28.14 | 27.13 | 27.13 | 27.55 | 27.55 | -1.78% | 917,596 |
| Apr 9, 2025 | 26.42 | 26.42 | 28.30 | 28.30 | 25.63 | 25.63 | 28.05 | 28.05 | 4.90% | 1,720,010 |
| Apr 8, 2025 | 28.00 | 28.00 | 28.01 | 28.01 | 26.52 | 26.52 | 26.74 | 26.74 | -2.19% | 1,496,800 |
| Apr 7, 2025 | 27.49 | 27.49 | 27.92 | 27.92 | 26.38 | 26.38 | 27.34 | 27.34 | -2.60% | 1,579,700 |
| Apr 4, 2025 | 30.26 | 30.26 | 30.30 | 30.30 | 27.75 | 27.75 | 28.07 | 28.07 | -8.83% | 1,821,200 |
| Apr 3, 2025 | 30.62 | 30.62 | 31.09 | 31.09 | 30.62 | 30.62 | 30.79 | 30.79 | 0.62% | 1,380,143 |
| Apr 2, 2025 | 30.34 | 30.34 | 30.75 | 30.75 | 30.16 | 30.16 | 30.60 | 30.60 | 0.43% | 545,386 |
| Apr 1, 2025 | 30.29 | 30.29 | 30.50 | 30.50 | 30.01 | 30.01 | 30.47 | 30.47 | 0.66% | 861,026 |
| Mar 31, 2025 | 30.16 | 30.16 | 30.35 | 30.35 | 29.63 | 29.63 | 30.27 | 30.27 | 0.33% | 1,092,000 |
| Mar 28, 2025 | 30.35 | 30.35 | 30.51 | 30.51 | 29.96 | 29.96 | 30.17 | 30.17 | 0.33% | 1,870,413 |
| Mar 27, 2025 | 30.17 | 30.17 | 30.52 | 30.52 | 29.89 | 29.89 | 30.07 | 30.07 | -0.63% | 917,315 |
| Mar 26, 2025 | 30.22 | 30.22 | 30.56 | 30.56 | 30.06 | 30.06 | 30.26 | 30.26 | -0.53% | 763,707 |
| Mar 25, 2025 | 30.15 | 30.15 | 30.50 | 30.50 | 29.81 | 29.81 | 30.42 | 30.42 | 1.91% | 890,190 |
| Mar 24, 2025 | 29.76 | 29.76 | 30.19 | 30.19 | 29.63 | 29.63 | 29.85 | 29.85 | -0.17% | 799,293 |
| Mar 21, 2025 | 29.94 | 29.94 | 30.14 | 30.14 | 29.73 | 29.73 | 29.90 | 29.90 | -0.47% | 1,494,000 |
| Mar 20, 2025 | 29.75 | 29.75 | 30.09 | 30.09 | 29.63 | 29.63 | 30.04 | 30.04 | 1.25% | 691,700 |
| Mar 19, 2025 | 29.71 | 29.71 | 29.79 | 29.79 | 29.42 | 29.42 | 29.67 | 29.67 | -0.44% | 805,725 |
| Mar 18, 2025 | 29.61 | 29.61 | 29.95 | 29.95 | 29.55 | 29.55 | 29.80 | 29.80 | 0.44% | 733,750 |
| Mar 17, 2025 | 29.09 | 29.09 | 29.77 | 29.77 | 28.79 | 28.79 | 29.67 | 29.67 | 1.82% | 869,726 |
| Mar 14, 2025 | 29.15 | 29.15 | 29.55 | 29.55 | 29.02 | 29.02 | 29.14 | 29.14 | -0.14% | 1,176,600 |
| Mar 13, 2025 | 29.52 | 29.52 | 30.17 | 30.17 | 28.98 | 28.98 | 29.18 | 29.18 | -0.71% | 1,130,612 |
| Mar 12, 2025 | 28.58 | 28.58 | 29.66 | 29.66 | 28.52 | 28.52 | 29.39 | 29.39 | 2.08% | 1,313,805 |
| Mar 11, 2025 | 28.85 | 28.85 | 29.02 | 29.02 | 28.35 | 28.35 | 28.79 | 28.79 | 0.56% | 1,612,629 |
| Mar 10, 2025 | 27.79 | 27.79 | 28.67 | 28.67 | 27.79 | 27.79 | 28.63 | 28.63 | 3.66% | 1,514,912 |
| Mar 7, 2025 | 27.33 | 27.33 | 27.86 | 27.86 | 27.08 | 27.08 | 27.62 | 27.62 | 1.06% | 1,176,852 |
| Mar 6, 2025 | 26.99 | 26.99 | 27.34 | 27.34 | 26.77 | 26.77 | 27.33 | 27.33 | 0.40% | 1,390,300 |
| Mar 5, 2025 | 26.76 | 26.76 | 27.50 | 27.50 | 26.65 | 26.65 | 27.22 | 27.22 | 1.64% | 1,515,300 |
| Mar 4, 2025 | 27.14 | 27.14 | 27.17 | 27.17 | 26.51 | 26.51 | 26.78 | 26.78 | -1.65% | 1,127,431 |
| Mar 3, 2025 | 27.51 | 27.51 | 27.97 | 27.97 | 27.19 | 27.19 | 27.23 | 27.23 | -2.82% | 861,748 |
| Feb 28, 2025 | 27.53 | 27.11 | 28.17 | 27.74 | 27.40 | 26.98 | 28.02 | 27.59 | 2.71% | 1,901,219 |
| Feb 27, 2025 | 27.57 | 27.15 | 27.79 | 27.36 | 27.13 | 26.71 | 27.28 | 26.86 | -1.69% | 882,900 |
| Feb 26, 2025 | 27.25 | 26.83 | 28.01 | 27.58 | 27.00 | 26.58 | 27.75 | 27.32 | 1.43% | 1,142,692 |
| Feb 25, 2025 | 26.47 | 26.06 | 27.49 | 27.07 | 26.25 | 25.85 | 27.36 | 26.94 | 2.47% | 1,238,700 |
| Feb 24, 2025 | 27.74 | 27.31 | 27.74 | 27.31 | 26.26 | 25.86 | 26.70 | 26.29 | -2.66% | 1,910,500 |
| Feb 21, 2025 | 27.18 | 26.76 | 27.55 | 27.13 | 27.01 | 26.60 | 27.43 | 27.01 | 1.40% | 1,228,800 |
| Feb 20, 2025 | 26.79 | 26.37 | 27.21 | 26.79 | 26.59 | 26.18 | 27.05 | 26.63 | 1.24% | 1,052,710 |
| Feb 19, 2025 | 26.34 | 25.94 | 27.07 | 26.65 | 26.31 | 25.91 | 26.72 | 26.31 | 1.02% | 885,547 |
| Feb 18, 2025 | 26.27 | 25.86 | 26.57 | 26.16 | 26.14 | 25.73 | 26.45 | 26.04 | 1.22% | 885,346 |
| Feb 14, 2025 | 26.30 | 25.90 | 26.64 | 26.23 | 25.89 | 25.49 | 26.13 | 25.73 | -0.57% | 874,507 |
| Feb 13, 2025 | 26.15 | 25.75 | 26.40 | 26.00 | 25.92 | 25.53 | 26.28 | 25.88 | 0.73% | 550,612 |
| Feb 12, 2025 | 25.59 | 25.20 | 26.25 | 25.85 | 25.55 | 25.16 | 26.09 | 25.69 | 0.04% | 604,500 |
| Feb 11, 2025 | 26.10 | 25.70 | 26.24 | 25.84 | 25.79 | 25.39 | 26.08 | 25.68 | -0.38% | 550,620 |
| Feb 10, 2025 | 26.15 | 25.75 | 26.36 | 25.96 | 25.85 | 25.46 | 26.18 | 25.78 | 0.23% | 813,600 |
| Feb 7, 2025 | 26.16 | 25.76 | 26.29 | 25.89 | 25.92 | 25.52 | 26.12 | 25.72 | -0.53% | 656,328 |
| Feb 6, 2025 | 26.31 | 25.91 | 26.34 | 25.94 | 26.02 | 25.62 | 26.26 | 25.86 | 0.73% | 637,400 |
| Feb 5, 2025 | 26.32 | 25.92 | 26.45 | 26.04 | 25.92 | 25.52 | 26.07 | 25.67 | 0.42% | 516,728 |
| Feb 4, 2025 | 25.78 | 25.38 | 26.17 | 25.77 | 25.30 | 24.91 | 25.96 | 25.56 | 0.50% | 860,510 |
| Feb 3, 2025 | 25.18 | 24.79 | 25.98 | 25.58 | 25.08 | 24.69 | 25.83 | 25.43 | -0.39% | 644,800 |