Register for real-time alerts, custom portfolio, and market movers
CWEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 26.79 | -0.30 | -1.11% | 27.01 | 27.13 | 26.67 | 708,461 |
| May 16 2024 | 27.09 | -0.39 | -1.42% | 27.35 | 27.4919 | 27.01 | 874,968 |
| May 15 2024 | 27.48 | 0.01 | 0.04% | 27.90 | 28.00 | 27.32 | 792,645 |
| May 14 2024 | 27.47 | 0.58 | 2.16% | 27.21 | 27.75 | 27.21 | 1,011,030 |
| May 13 2024 | 26.89 | -0.17 | -0.63% | 27.14 | 27.23 | 26.88 | 1,110,732 |
| May 10 2024 | 27.06 | 0.57 | 2.15% | 26.70 | 27.19 | 26.60 | 1,346,992 |
| May 09 2024 | 26.49 | 1.59 | 6.39% | 25.14 | 26.55 | 25.10 | 1,374,937 |
| May 08 2024 | 24.90 | 0.11 | 0.44% | 24.59 | 25.23 | 24.46 | 1,045,298 |
| May 07 2024 | 24.79 | 0.05 | 0.20% | 24.93 | 25.25 | 24.715 | 774,262 |
| May 06 2024 | 24.74 | 0.31 | 1.27% | 24.50 | 24.89 | 24.47 | 597,324 |
| May 03 2024 | 24.43 | 0.73 | 3.08% | 24.01 | 24.68 | 24.01 | 964,515 |
| May 02 2024 | 23.70 | 0.37 | 1.59% | 23.59 | 23.79 | 23.29 | 666,372 |
| May 01 2024 | 23.33 | -0.05 | -0.21% | 23.22 | 23.65 | 22.745 | 1,298,332 |
| Apr 30 2024 | 23.38 | -0.08 | -0.34% | 23.23 | 23.409 | 23.07 | 1,019,809 |
| Apr 29 2024 | 23.46 | 0.32 | 1.38% | 23.26 | 23.57 | 23.26 | 539,955 |
| Apr 26 2024 | 23.14 | 0.06 | 0.26% | 23.18 | 23.49 | 23.00 | 575,424 |
| Apr 25 2024 | 23.08 | -0.28 | -1.20% | 23.18 | 23.18 | 22.688 | 777,927 |
| Apr 24 2024 | 23.36 | -0.23 | -0.97% | 23.48 | 23.62 | 23.25 | 736,179 |
| Apr 23 2024 | 23.59 | 0.53 | 2.30% | 22.95 | 23.75 | 22.95 | 903,958 |
| Apr 22 2024 | 23.06 | 0.27 | 1.18% | 22.79 | 23.14 | 22.611 | 608,833 |
| Apr 19 2024 | 22.79 | 0.29 | 1.29% | 22.42 | 22.81 | 22.42 | 1,610,940 |
| Apr 18 2024 | 22.50 | 0.25 | 1.12% | 22.34 | 22.60 | 22.27 | 728,690 |
| Apr 17 2024 | 22.25 | 0.48 | 2.20% | 22.01 | 22.41 | 21.81 | 743,439 |
| Apr 16 2024 | 21.77 | -0.72 | -3.20% | 21.98 | 22.18 | 21.715 | 980,029 |
| Apr 15 2024 | 22.49 | -0.33 | -1.45% | 22.72 | 22.95 | 22.29 | 1,036,494 |
| Apr 12 2024 | 22.82 | -0.69 | -2.93% | 23.59 | 23.83 | 22.755 | 680,589 |
| Apr 11 2024 | 23.51 | 0.30 | 1.29% | 23.45 | 23.70 | 23.19 | 743,408 |
| Apr 10 2024 | 23.21 | -1.00 | -4.13% | 23.43 | 23.55 | 23.05 | 960,394 |
| Apr 09 2024 | 24.21 | 0.31 | 1.30% | 23.96 | 24.39 | 23.96 | 1,038,090 |
| Apr 08 2024 | 23.90 | 0.43 | 1.83% | 23.62 | 24.09 | 23.51 | 975,961 |
| Apr 05 2024 | 23.47 | 0.01 | 0.04% | 23.22 | 23.59 | 23.08 | 829,171 |
| Apr 04 2024 | 23.46 | -0.23 | -0.97% | 23.93 | 24.01 | 23.35 | 769,192 |
| Apr 03 2024 | 23.69 | 0.16 | 0.68% | 23.26 | 23.76 | 23.1809 | 1,276,926 |
| Apr 02 2024 | 23.53 | 0.46 | 1.99% | 23.51 | 23.71 | 23.3301 | 1,265,497 |
| Apr 01 2024 | 23.07 | 0.02 | 0.09% | 23.09 | 23.205 | 22.83 | 1,000,157 |
| Mar 28 2024 | 23.05 | 0.66 | 2.95% | 22.40 | 23.08 | 22.40 | 1,243,913 |
| Mar 27 2024 | 22.39 | 0.86 | 3.99% | 21.73 | 22.505 | 21.705 | 904,367 |
| Mar 26 2024 | 21.53 | 0.09 | 0.42% | 21.58 | 21.64 | 21.34 | 845,990 |
| Mar 25 2024 | 21.44 | 0.10 | 0.47% | 21.45 | 21.70 | 21.395 | 756,491 |
| Mar 22 2024 | 21.34 | 0.09 | 0.42% | 21.42 | 21.48 | 21.055 | 892,954 |
| Mar 21 2024 | 21.25 | 0.05 | 0.24% | 21.28 | 21.85 | 21.23 | 889,054 |
| Mar 20 2024 | 21.20 | 0.07 | 0.33% | 21.14 | 21.39 | 20.87 | 1,007,508 |
| Mar 19 2024 | 21.13 | 0.12 | 0.57% | 20.93 | 21.32 | 20.93 | 831,541 |
| Mar 18 2024 | 21.01 | -0.04 | -0.19% | 21.02 | 21.225 | 20.79 | 889,736 |
| Mar 15 2024 | 21.05 | 0.16 | 0.77% | 20.86 | 21.15 | 20.81 | 1,693,747 |
| Mar 14 2024 | 20.89 | -0.54 | -2.52% | 21.38 | 21.44 | 20.63 | 1,110,541 |
| Mar 13 2024 | 21.43 | -0.34 | -1.56% | 21.80 | 22.01 | 21.39 | 1,092,193 |
| Mar 12 2024 | 21.77 | -0.52 | -2.33% | 22.10 | 22.242 | 21.58 | 729,096 |
| Mar 11 2024 | 22.29 | -0.27 | -1.20% | 22.51 | 22.93 | 22.11 | 697,742 |
| Mar 08 2024 | 22.56 | 0.44 | 1.99% | 22.35 | 22.615 | 22.16 | 640,162 |
| Mar 07 2024 | 22.12 | 0.10 | 0.45% | 22.20 | 22.30 | 21.94 | 628,455 |
| Mar 06 2024 | 22.02 | 0.23 | 1.06% | 22.07 | 22.115 | 21.855 | 753,841 |
| Mar 05 2024 | 21.79 | -0.11 | -0.50% | 21.82 | 22.05 | 21.67 | 830,585 |
| Mar 04 2024 | 21.90 | -0.11 | -0.50% | 21.90 | 22.0909 | 21.48 | 1,040,854 |
| Mar 01 2024 | 22.01 | 0.21 | 0.96% | 21.97 | 22.125 | 21.58 | 1,044,693 |
| Feb 29 2024 | 21.80 | -0.30 | -1.36% | 21.91 | 22.28 | 21.62 | 1,084,915 |
| Feb 28 2024 | 22.10 | -0.25 | -1.12% | 22.30 | 22.30 | 21.96 | 868,595 |
| Feb 27 2024 | 22.35 | 0.68 | 3.14% | 21.89 | 22.36 | 21.77 | 966,756 |
| Feb 26 2024 | 21.67 | -0.51 | -2.30% | 22.18 | 22.2337 | 21.6298 | 880,969 |
| Feb 23 2024 | 22.18 | -0.41 | -1.81% | 22.54 | 22.63 | 22.105 | 1,051,058 |
| Feb 22 2024 | 22.59 | -1.08 | -4.56% | 23.25 | 23.50 | 21.7926 | 1,476,636 |
| Feb 21 2024 | 23.67 | -0.26 | -1.09% | 23.68 | 23.895 | 23.51 | 738,279 |
| Feb 20 2024 | 23.93 | -0.08 | -0.33% | 23.79 | 24.12 | 23.74 | 611,960 |
