Clearway Energy, Inc. (CWEN-A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.24 | 22.88 | 22.24 | 22.62 | 22.62 | 231,564 |
| 02 May 2024 | 21.85 | 22.09 | 21.64 | 21.98 | 21.98 | 216,407 |
| 01 May 2024 | 21.62 | 21.94 | 21.14 | 21.63 | 21.63 | 339,793 |
| 30 Apr 2024 | 21.71 | 21.80 | 21.50 | 21.71 | 21.71 | 269,020 |
| 29 Apr 2024 | 21.71 | 21.97 | 21.68 | 21.89 | 21.89 | 139,372 |
| 26 Apr 2024 | 21.50 | 21.91 | 21.42 | 21.56 | 21.56 | 169,525 |
| 25 Apr 2024 | 21.62 | 21.69 | 21.13 | 21.50 | 21.50 | 238,504 |
| 24 Apr 2024 | 21.83 | 22.01 | 21.66 | 21.76 | 21.76 | 272,356 |
| 23 Apr 2024 | 21.84 | 22.11 | 21.49 | 21.99 | 21.99 | 258,671 |
| 22 Apr 2024 | 21.17 | 21.54 | 21.03 | 21.53 | 21.53 | 177,539 |
| 19 Apr 2024 | 21.13 | 21.30 | 20.96 | 21.21 | 21.21 | 174,158 |
| 18 Apr 2024 | 20.71 | 21.10 | 20.70 | 21.02 | 21.02 | 183,410 |
| 17 Apr 2024 | 20.55 | 20.86 | 20.33 | 20.71 | 20.71 | 197,421 |
| 16 Apr 2024 | 20.99 | 20.99 | 20.24 | 20.29 | 20.29 | 238,117 |
| 15 Apr 2024 | 21.39 | 21.39 | 20.82 | 21.00 | 21.00 | 209,635 |
| 12 Apr 2024 | 21.95 | 22.22 | 21.18 | 21.27 | 21.27 | 158,220 |
| 11 Apr 2024 | 21.79 | 22.07 | 21.61 | 21.90 | 21.90 | 209,744 |
| 10 Apr 2024 | 22.23 | 22.23 | 21.49 | 21.66 | 21.66 | 272,218 |
| 09 Apr 2024 | 22.31 | 22.71 | 22.31 | 22.53 | 22.53 | 253,377 |
| 08 Apr 2024 | 21.93 | 22.48 | 21.93 | 22.30 | 22.30 | 175,562 |
| 05 Apr 2024 | 21.71 | 22.04 | 21.57 | 21.86 | 21.86 | 236,191 |
| 04 Apr 2024 | 22.29 | 22.43 | 21.82 | 21.87 | 21.87 | 243,174 |
| 03 Apr 2024 | 21.98 | 22.16 | 21.75 | 22.10 | 22.10 | 245,530 |
| 02 Apr 2024 | 21.71 | 22.16 | 21.63 | 21.98 | 21.98 | 363,201 |
| 01 Apr 2024 | 21.60 | 21.71 | 21.38 | 21.54 | 21.54 | 237,902 |
| 28 Mar 2024 | 20.99 | 21.58 | 20.99 | 21.51 | 21.51 | 216,786 |
| 27 Mar 2024 | 20.41 | 21.09 | 20.41 | 20.94 | 20.94 | 172,426 |
| 26 Mar 2024 | 20.25 | 20.32 | 20.05 | 20.17 | 20.17 | 154,826 |
| 25 Mar 2024 | 20.11 | 20.35 | 20.09 | 20.10 | 20.10 | 189,440 |
| 22 Mar 2024 | 20.18 | 20.24 | 19.81 | 19.91 | 19.91 | 263,964 |
| 21 Mar 2024 | 19.99 | 20.68 | 19.94 | 19.95 | 19.95 | 345,405 |
| 20 Mar 2024 | 19.77 | 20.10 | 19.61 | 19.87 | 19.87 | 206,883 |
| 19 Mar 2024 | 19.67 | 20.05 | 19.67 | 19.84 | 19.84 | 245,403 |
| 18 Mar 2024 | 19.74 | 19.88 | 19.56 | 19.67 | 19.67 | 263,661 |
| 15 Mar 2024 | 19.72 | 19.82 | 19.47 | 19.81 | 19.81 | 921,831 |
| 14 Mar 2024 | 20.05 | 20.05 | 19.33 | 19.55 | 19.55 | 359,057 |
| 13 Mar 2024 | 20.33 | 20.56 | 20.06 | 20.09 | 20.09 | 292,670 |
| 12 Mar 2024 | 20.70 | 20.70 | 20.17 | 20.35 | 20.35 | 188,219 |
| 11 Mar 2024 | 21.03 | 21.34 | 20.64 | 20.72 | 20.72 | 225,467 |
| 08 Mar 2024 | 20.77 | 21.06 | 20.59 | 21.03 | 21.03 | 308,756 |
| 07 Mar 2024 | 20.61 | 20.80 | 20.47 | 20.58 | 20.58 | 204,001 |
| 06 Mar 2024 | 20.56 | 20.64 | 20.40 | 20.50 | 20.50 | 295,739 |
| 05 Mar 2024 | 20.25 | 20.60 | 20.20 | 20.34 | 20.34 | 313,009 |
| 04 Mar 2024 | 20.50 | 20.61 | 20.08 | 20.32 | 20.32 | 444,603 |
| 01 Mar 2024 | 20.23 | 20.58 | 20.08 | 20.41 | 20.41 | 235,513 |
| 29 Feb 2024 | 20.15 | 20.75 | 20.15 | 20.26 | 20.26 | 271,099 |
| 29 Feb 2024 | 0.4033 Dividend | |||||
| 28 Feb 2024 | 20.70 | 20.80 | 20.48 | 20.60 | 20.20 | 244,499 |
| 27 Feb 2024 | 20.35 | 20.87 | 20.33 | 20.82 | 20.41 | 235,272 |
| 26 Feb 2024 | 20.69 | 20.75 | 20.19 | 20.25 | 19.85 | 228,692 |
| 23 Feb 2024 | 21.02 | 21.12 | 20.63 | 20.68 | 20.28 | 240,976 |
| 22 Feb 2024 | 21.75 | 21.75 | 20.25 | 21.02 | 20.61 | 385,608 |
| 21 Feb 2024 | 22.21 | 22.26 | 21.92 | 21.96 | 21.53 | 168,631 |
| 20 Feb 2024 | 22.30 | 22.46 | 22.07 | 22.30 | 21.86 | 183,667 |
| 16 Feb 2024 | 22.57 | 22.63 | 22.25 | 22.33 | 21.89 | 141,414 |
| 15 Feb 2024 | 21.62 | 22.53 | 21.53 | 22.49 | 22.05 | 175,217 |
| 14 Feb 2024 | 21.58 | 21.58 | 21.27 | 21.42 | 21.00 | 181,392 |
| 13 Feb 2024 | 21.40 | 21.61 | 21.16 | 21.34 | 20.92 | 179,604 |
| 12 Feb 2024 | 21.46 | 22.03 | 21.46 | 22.02 | 21.59 | 144,487 |
| 09 Feb 2024 | 21.52 | 21.56 | 21.23 | 21.41 | 20.99 | 182,909 |
| 08 Feb 2024 | 21.65 | 21.68 | 21.30 | 21.32 | 20.90 | 152,898 |
| 07 Feb 2024 | 21.88 | 21.94 | 21.60 | 21.75 | 21.32 | 148,883 |
| 06 Feb 2024 | 21.57 | 21.88 | 21.40 | 21.84 | 21.41 | 120,434 |
| 05 Feb 2024 | 22.06 | 22.08 | 21.42 | 21.56 | 21.14 | 193,072 |
| 02 Feb 2024 | 22.62 | 22.62 | 22.10 | 22.31 | 21.87 | 173,614 |
| 01 Feb 2024 | 22.51 | 22.98 | 22.45 | 22.96 | 22.51 | 171,154 |
| 31 Jan 2024 | 22.80 | 23.09 | 22.46 | 22.46 | 22.02 | 138,497 |
| 30 Jan 2024 | 22.89 | 23.03 | 22.71 | 22.77 | 22.32 | 160,386 |
| 29 Jan 2024 | 22.94 | 23.15 | 22.71 | 23.08 | 22.63 | 90,763 |
| 26 Jan 2024 | 23.22 | 23.40 | 22.80 | 22.81 | 22.36 | 124,235 |
| 25 Jan 2024 | 22.72 | 23.29 | 22.72 | 23.12 | 22.67 | 149,813 |
| 24 Jan 2024 | 23.05 | 23.16 | 22.42 | 22.46 | 22.02 | 163,604 |
| 23 Jan 2024 | 23.22 | 23.68 | 22.81 | 22.87 | 22.42 | 190,738 |
| 22 Jan 2024 | 22.92 | 23.80 | 22.90 | 23.15 | 22.70 | 268,556 |
| 19 Jan 2024 | 22.91 | 23.00 | 22.46 | 22.87 | 22.42 | 192,833 |
| 18 Jan 2024 | 23.03 | 23.05 | 22.80 | 22.87 | 22.42 | 169,084 |
| 17 Jan 2024 | 23.26 | 23.37 | 22.81 | 22.94 | 22.49 | 208,612 |
| 16 Jan 2024 | 24.14 | 24.14 | 23.50 | 23.62 | 23.16 | 184,223 |
| 12 Jan 2024 | 24.42 | 24.57 | 23.98 | 24.05 | 23.58 | 105,056 |
| 11 Jan 2024 | 24.68 | 24.68 | 23.84 | 24.14 | 23.67 | 154,681 |
| 10 Jan 2024 | 25.03 | 25.03 | 24.73 | 24.77 | 24.29 | 117,765 |
| 09 Jan 2024 | 25.13 | 25.26 | 24.94 | 25.06 | 24.57 | 197,592 |
| 08 Jan 2024 | 25.09 | 25.70 | 24.90 | 25.40 | 24.90 | 166,128 |
| 05 Jan 2024 | 24.68 | 25.57 | 24.68 | 25.05 | 24.56 | 348,382 |
| 04 Jan 2024 | 25.03 | 25.12 | 24.85 | 24.95 | 24.46 | 218,245 |
| 03 Jan 2024 | 25.22 | 25.22 | 24.81 | 24.99 | 24.50 | 376,035 |
| 02 Jan 2024 | 25.46 | 25.83 | 25.29 | 25.43 | 24.93 | 189,861 |
| 29 Dec 2023 | 25.88 | 25.88 | 25.54 | 25.58 | 25.08 | 176,669 |
| 28 Dec 2023 | 25.58 | 25.96 | 25.58 | 25.88 | 25.37 | 115,175 |
| 27 Dec 2023 | 26.00 | 26.00 | 25.71 | 25.73 | 25.23 | 154,429 |
| 26 Dec 2023 | 25.53 | 25.96 | 25.50 | 25.90 | 25.39 | 102,772 |
| 22 Dec 2023 | 25.39 | 25.84 | 25.39 | 25.56 | 25.06 | 131,036 |
| 21 Dec 2023 | 25.06 | 25.40 | 24.98 | 25.33 | 24.83 | 148,440 |
| 20 Dec 2023 | 25.03 | 25.52 | 24.73 | 24.80 | 24.31 | 241,967 |
| 19 Dec 2023 | 24.66 | 25.28 | 24.50 | 25.18 | 24.69 | 232,547 |
| 18 Dec 2023 | 24.99 | 24.99 | 24.40 | 24.41 | 23.93 | 257,554 |
| 15 Dec 2023 | 25.12 | 25.24 | 24.69 | 24.88 | 24.39 | 894,582 |
| 14 Dec 2023 | 24.89 | 25.70 | 24.89 | 25.07 | 24.58 | 390,409 |
| 13 Dec 2023 | 23.39 | 24.87 | 23.05 | 24.65 | 24.17 | 591,776 |
| 12 Dec 2023 | 23.32 | 23.39 | 22.85 | 23.20 | 22.75 | 335,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.