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 | 1.25 | 4.97017892644 | 25.15 | 26.44 | 24.89 | 675470 | 25.6429433 | CS |
| 4 | 1.45 | 5.81162324649 | 24.95 | 26.44 | 24.02 | 792154 | 25.03534788 | CS |
| 12 | 2.39 | 9.95418575594 | 24.01 | 28.71 | 24.01 | 823301 | 26.20219984 | CS |
| 26 | 1.32 | 5.26315789474 | 25.08 | 28.71 | 20.63 | 864706 | 24.24739734 | CS |
| 52 | -1.05 | -3.82513661202 | 27.45 | 28.71 | 18.59 | 1076899 | 24.08675844 | CS |
| 156 | -1.69 | -6.0163759345 | 28.09 | 41.79 | 18.59 | 829768 | 29.10500465 | CS |
| 260 | 8.31 | 45.9369817579 | 18.09 | 41.79 | 16.12 | 789431 | 27.46539371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 26.4 | 0.68 | 2.64 | 26.14 | 26.44 | 26.06 | 592630 |
| 1721947200 | 25.72 | -0.43 | -1.64 | 26.15 | 26.36 | 25.46 | 670138 |
| 1721860800 | 26.15 | 0.57 | 2.23 | 25.72 | 26.33 | 25.67 | 572055 |
| 1721774400 | 25.58 | -0.29 | -1.12 | 25.76 | 25.84 | 25.51 | 382787 |
| 1721688000 | 25.87 | 0.64 | 2.54 | 25.5 | 26.035 | 25.36 | 325910 |
| 1721428800 | 25.23 | 0.05 | 0.20 | 24.972 | 25.34 | 24.89 | 1141814 |
| 1721342400 | 25.18 | -0.16 | -0.63 | 25.36 | 25.69 | 25.16 | 905553 |
| 1721256000 | 25.34 | -0.42 | -1.63 | 25.855 | 26.33 | 25.34 | 1073266 |
| 1721169600 | 25.76 | 0.99 | 4.00 | 24.92 | 25.83 | 24.8725 | 934471 |
| 1721083200 | 24.77 | -1.4 | -5.35 | 25.63 | 25.73 | 24.67 | 956276 |
| 1720824000 | 26.17 | 0.64 | 2.51 | 25.61 | 26.24 | 25.61 | 625243 |
| 1720737600 | 25.53 | 0.92 | 3.74 | 25.02 | 25.73 | 25.02 | 520569 |
| 1720651200 | 24.61 | 0.27 | 1.11 | 24.34 | 24.65 | 24.33 | 500124 |
| 1720564800 | 24.34 | -0.14 | -0.57 | 24.4 | 24.6 | 24.215 | 602575 |
| 1720478400 | 24.48 | -0.11 | -0.45 | 24.88 | 24.88 | 24.45 | 502958 |
| 1720219200 | 24.59 | 0.22 | 0.90 | 24.37 | 24.71 | 24.32 | 1112687 |
| 1720040640 | 24.37 | 0.26 | 1.08 | 24.29 | 24.81 | 24.18 | 732935 |
| 1719960000 | 24.11 | -0.19 | -0.78 | 24.31 | 24.54 | 24.02 | 1327125 |
| 1719873600 | 24.3 | -0.39 | -1.58 | 24.95 | 24.95 | 24.15 | 1068257 |
| 1719614400 | 24.69 | -1.32 | -5.07 | 26.07 | 26.2 | 24.53 | 1686613 |
| 1719528000 | 26.01 | 0.44 | 1.72 | 25.5 | 26.02 | 25.41 | 723516 |
| 1719441600 | 25.57 | -0.19 | -0.74 | 25.62 | 25.88 | 25.48 | 360883 |
| 1719355200 | 25.76 | -0.3 | -1.15 | 26.1 | 26.18 | 25.68 | 553753 |
| 1719268800 | 26.06 | 0.19 | 0.73 | 25.95 | 26.167 | 25.83 | 624525 |
| 1719009600 | 25.87 | -0.11 | -0.42 | 26.05 | 26.08 | 25.7 | 1646678 |
| 1718923200 | 25.98 | 0.04 | 0.15 | 25.91 | 26.168 | 25.82 | 581393 |
| 1718750400 | 25.94 | -0.05 | -0.19 | 25.85 | 26.26 | 25.6685 | 606882 |
| 1718664000 | 25.99 | -0.61 | -2.29 | 26.38 | 26.53 | 25.91 | 505890 |
| 1718404800 | 26.6 | -0.1 | -0.37 | 26.56 | 26.89 | 26.42 | 644638 |
| 1718318400 | 26.7 | -0.31 | -1.15 | 26.93 | 27.17 | 26.43 | 522689 |
| 1718232000 | 27.01 | -0.32 | -1.17 | 27.78 | 27.83 | 26.97 | 650719 |
| 1718145600 | 27.33 | 0 | 0.00 | 27.17 | 27.46 | 27.1 | 987683 |
| 1718059200 | 27.33 | 0.39 | 1.45 | 26.62 | 27.45 | 26.38 | 686198 |
| 1717800000 | 26.94 | -0.79 | -2.85 | 27.14 | 27.53 | 26.85 | 628542 |
| 1717713600 | 27.73 | -0.92 | -3.21 | 28.42 | 28.56 | 27.55 | 709911 |
| 1717627200 | 28.65 | 0.88 | 3.17 | 27.93 | 28.71 | 27.7 | 1494523 |
| 1717540800 | 27.77 | 0.19 | 0.69 | 27.4 | 27.88 | 27.16 | 745760 |
| 1717454400 | 27.58 | -0.42 | -1.50 | 27.73 | 28.062 | 27.57 | 1634112 |
| 1717195200 | 28 | 0.75 | 2.75 | 27.45 | 28.07 | 27.375 | 1255996 |
| 1717108800 | 27.25 | 0.88 | 3.34 | 26.58 | 27.38 | 26.5 | 573902 |
| 1717022400 | 26.37 | -0.79 | -2.91 | 26.78 | 26.97 | 26.26 | 737135 |
| 1716936000 | 27.16 | 0.31 | 1.15 | 26.97 | 27.65 | 26.87 | 1441221 |
| 1716590400 | 26.85 | 0.58 | 2.21 | 26.48 | 26.86 | 26.3 | 499927 |
| 1716504000 | 26.27 | -0.75 | -2.78 | 26.9 | 27.02 | 26.01 | 618019 |
| 1716417600 | 27.02 | 0.09 | 0.33 | 26.72 | 27.19 | 26.6306 | 493365 |
| 1716331200 | 26.93 | 0.18 | 0.67 | 26.72 | 26.95 | 26.61 | 595416 |
| 1716244800 | 26.75 | -0.04 | -0.15 | 26.68 | 26.82 | 26.37 | 626383 |
| 1715985600 | 26.79 | -0.3 | -1.11 | 27.01 | 27.13 | 26.67 | 708461 |
| 1715899200 | 27.09 | -0.39 | -1.42 | 27.35 | 27.4919 | 27.01 | 874968 |
| 1715812800 | 27.48 | 0.01 | 0.04 | 27.9 | 28 | 27.32 | 792645 |
| 1715726400 | 27.47 | 0.58 | 2.16 | 27.21 | 27.75 | 27.21 | 1011030 |
| 1715640000 | 26.89 | -0.17 | -0.63 | 27.14 | 27.23 | 26.88 | 1110732 |
| 1715380800 | 27.06 | 0.57 | 2.15 | 26.7 | 27.19 | 26.6 | 1346992 |
| 1715294400 | 26.49 | 1.59 | 6.39 | 25.14 | 26.55 | 25.1 | 1374937 |
| 1715208000 | 24.9 | 0.11 | 0.44 | 24.59 | 25.23 | 24.46 | 1045298 |
| 1715121600 | 24.79 | 0.05 | 0.20 | 24.93 | 25.25 | 24.715 | 774262 |
| 1715035200 | 24.74 | 0.31 | 1.27 | 24.5 | 24.89 | 24.47 | 597324 |
| 1714776000 | 24.43 | 0.73 | 3.08 | 24.01 | 24.68 | 24.01 | 964515 |
| 1714689600 | 23.7 | 0.37 | 1.59 | 23.59 | 23.79 | 23.29 | 666372 |
| 1714603200 | 23.33 | -0.05 | -0.21 | 23.22 | 23.65 | 22.745 | 1298332 |
| 1714516800 | 23.38 | -0.08 | -0.34 | 23.23 | 23.409 | 23.07 | 1019809 |
| 1714430400 | 23.46 | 0.32 | 1.38 | 23.26 | 23.57 | 23.26 | 539955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
