Clearway Energy Inc (CWEN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.52 | 5.48538433778 | 27.71 | 29.46 | 27.13 | 1031328 | 28.4450363 | CS |
| 4 | -0.52 | -1.74789915966 | 29.75 | 31.09 | 25.63 | 1152622 | 29.084424 | CS |
| 12 | 3.92 | 15.4879494271 | 25.31 | 31.09 | 25.08 | 1044568 | 28.00701219 | CS |
| 26 | 1.08 | 3.83658969805 | 28.15 | 31.09 | 24.4 | 944211 | 27.58742754 | CS |
| 52 | 7.22 | 32.8032712403 | 22.01 | 31.09 | 21.81 | 869298 | 27.2658813 | CS |
| 156 | -5 | -14.6070698218 | 34.23 | 41.79 | 18.59 | 889994 | 27.99261942 | CS |
| 260 | 9.7 | 49.6671786994 | 19.53 | 41.79 | 18.59 | 818157 | 28.49640317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 29.23 | 0.32 | 1.11 | 29.07 | 29.569 | 29.06 | 592018 |
| 1744843200 | 28.91 | -0.16 | -0.55 | 29.04 | 29.46 | 28.69 | 623077 |
| 1744756800 | 29.07 | 0.15 | 0.52 | 28.98 | 29.25 | 28.75 | 819682 |
| 1744670400 | 28.92 | 0.89 | 3.18 | 28.34 | 29.04 | 28.07 | 1325642 |
| 1744411200 | 28.03 | 0.48 | 1.74 | 27.73 | 28.37 | 27.23 | 1470731 |
| 1744324800 | 27.55 | -0.5 | -1.78 | 27.71 | 28.14 | 27.13 | 917510 |
| 1744238400 | 28.05 | 1.31 | 4.90 | 26.42 | 28.295 | 25.63 | 1719932 |
| 1744152000 | 26.74 | -0.6 | -2.19 | 28 | 28.01 | 26.52 | 1496537 |
| 1744065600 | 27.34 | -0.73 | -2.60 | 27.49 | 27.92 | 26.38 | 1566593 |
| 1743806400 | 28.07 | -2.72 | -8.83 | 30.26 | 30.295 | 27.75 | 1820643 |
| 1743720000 | 30.79 | 0.19 | 0.62 | 30.62 | 31.09 | 30.615 | 1380143 |
| 1743633600 | 30.6 | 0.13 | 0.43 | 30.34 | 30.7522 | 30.16 | 544885 |
| 1743547200 | 30.47 | 0.2 | 0.66 | 30.29 | 30.5 | 30.01 | 853654 |
| 1743460800 | 30.27 | 0.1 | 0.33 | 30.16 | 30.35 | 29.63 | 1091962 |
| 1743201600 | 30.17 | 0.1 | 0.33 | 30.35 | 30.51 | 29.955 | 1870412 |
| 1743115200 | 30.07 | -0.19 | -0.63 | 30.17 | 30.52 | 29.885 | 915387 |
| 1743028800 | 30.26 | -0.16 | -0.53 | 30.22 | 30.56 | 30.061 | 763603 |
| 1742942400 | 30.42 | 0.57 | 1.91 | 30.15 | 30.5 | 29.81 | 889190 |
| 1742856000 | 29.85 | -0.05 | -0.17 | 29.76 | 30.19 | 29.63 | 799283 |
| 1742596800 | 29.9 | -0.14 | -0.47 | 29.94 | 30.1366 | 29.73 | 1493494 |
| 1742510400 | 30.04 | 0.37 | 1.25 | 29.75 | 30.09 | 29.625 | 690070 |
| 1742424000 | 29.67 | -0.13 | -0.44 | 29.71 | 29.785 | 29.42 | 805720 |
| 1742337600 | 29.8 | 0.13 | 0.44 | 29.61 | 29.95 | 29.55 | 733746 |
| 1742251200 | 29.67 | 0.53 | 1.82 | 29.09 | 29.77 | 28.79 | 868468 |
| 1741992000 | 29.14 | -0.04 | -0.14 | 29.15 | 29.55 | 29.015 | 1176594 |
| 1741905600 | 29.18 | -0.21 | -0.71 | 29.52 | 30.17 | 28.98 | 1130579 |
| 1741819200 | 29.39 | 0.6 | 2.08 | 28.58 | 29.66 | 28.5203 | 1313754 |
| 1741732800 | 28.79 | 0.16 | 0.56 | 28.85 | 29.02 | 28.35 | 1762926 |
| 1741646400 | 28.63 | 1.01 | 3.66 | 27.79 | 28.67 | 27.79 | 1513218 |
| 1741390800 | 27.62 | 0.29 | 1.06 | 27.33 | 27.855 | 27.08 | 1171195 |
| 1741304400 | 27.33 | 0.11 | 0.40 | 26.97 | 27.34 | 26.765 | 1386975 |
| 1741218000 | 27.22 | 0.44 | 1.64 | 26.76 | 27.495 | 26.65 | 1515261 |
| 1741131600 | 26.78 | -0.45 | -1.65 | 27.14 | 27.1712 | 26.51 | 1127425 |
| 1741045200 | 27.23 | -0.79 | -2.82 | 27.55 | 27.97 | 27.19 | 858597 |
| 1740786000 | 28.02 | 0.74 | 2.71 | 27.53 | 28.17 | 27.4 | 1900218 |
| 1740699600 | 27.28 | -0.47 | -1.69 | 27.57 | 27.79 | 27.13 | 882895 |
| 1740613200 | 27.75 | 0.39 | 1.43 | 27.4 | 28.01 | 27 | 1141920 |
| 1740526800 | 27.36 | 0.66 | 2.47 | 26.45 | 27.49 | 26.25 | 1224709 |
| 1740440400 | 26.7 | -0.73 | -2.66 | 27.74 | 27.74 | 26.26 | 1909717 |
| 1740181200 | 27.43 | 0.38 | 1.40 | 27.18 | 27.55 | 27.01 | 1228294 |
| 1740094800 | 27.05 | 0.33 | 1.24 | 26.79 | 27.205 | 26.59 | 1052705 |
| 1740008400 | 26.72 | 0.27 | 1.02 | 26.34 | 27.07 | 26.31 | 885537 |
| 1739922000 | 26.45 | 0.32 | 1.22 | 26.27 | 26.57 | 26.14 | 885345 |
| 1739576400 | 26.13 | -0.15 | -0.57 | 26.3 | 26.64 | 25.885 | 874507 |
| 1739490000 | 26.28 | 0.19 | 0.73 | 26.15 | 26.4 | 25.92 | 547612 |
| 1739403600 | 26.09 | 0.01 | 0.04 | 25.93 | 26.25 | 25.55 | 604475 |
| 1739317200 | 26.08 | -0.1 | -0.38 | 26.1 | 26.24 | 25.79 | 550619 |
| 1739230800 | 26.18 | 0.06 | 0.23 | 26.15 | 26.36 | 25.85 | 809438 |
| 1738971600 | 26.12 | -0.14 | -0.53 | 26.16 | 26.29 | 25.92 | 642850 |
| 1738885200 | 26.26 | 0.19 | 0.73 | 26.31 | 26.34 | 26.02 | 637264 |
| 1738798800 | 26.07 | 0.11 | 0.42 | 26.32 | 26.45 | 25.92 | 516727 |
| 1738712400 | 25.96 | 0.13 | 0.50 | 25.78 | 26.17 | 25.2972 | 860510 |
| 1738626000 | 25.83 | -0.1 | -0.39 | 25.18 | 25.98 | 25.08 | 620990 |
| 1738366800 | 25.93 | -0.04 | -0.15 | 25.99 | 26.18 | 25.6 | 669479 |
| 1738280400 | 25.97 | 0.45 | 1.76 | 25.78 | 26.08 | 25.62 | 676150 |
| 1738194000 | 25.52 | -0.1 | -0.39 | 25.69 | 25.97 | 25.51 | 814762 |
| 1738107600 | 25.62 | -0.02 | -0.08 | 25.85 | 25.85 | 25.26 | 799533 |
| 1738021200 | 25.64 | -0.21 | -0.81 | 25.7 | 26.44 | 25.27 | 711652 |
| 1737762000 | 25.85 | 1.22 | 4.95 | 25.31 | 26.0499 | 25.31 | 720176 |
| 1737675600 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1737589200 | 24.63 | -1.11 | -4.31 | 25.68 | 25.74 | 24.61 | 811564 |
| 1737502800 | 25.74 | -0.61 | -2.31 | 26.4 | 26.5088 | 25.71 | 702483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
