Register for real-time alerts, custom portfolio, and market movers
CWEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 26.40 | 0.68 | 2.64% | 26.14 | 26.44 | 26.06 | 592,630 |
| Jul 25 2024 | 25.72 | -0.43 | -1.64% | 26.15 | 26.36 | 25.46 | 677,200 |
| Jul 24 2024 | 26.15 | 0.57 | 2.23% | 25.81 | 26.33 | 25.66 | 581,248 |
| Jul 23 2024 | 25.58 | -0.32 | -1.24% | 25.76 | 25.84 | 25.51 | 382,787 |
| Jul 22 2024 | 25.90 | 0.67 | 2.66% | 25.50 | 26.035 | 25.36 | 588,212 |
| Jul 19 2024 | 25.23 | 0.05 | 0.20% | 25.15 | 25.34 | 24.89 | 1,147,902 |
| Jul 18 2024 | 25.18 | -0.16 | -0.63% | 25.36 | 25.69 | 25.16 | 905,553 |
| Jul 17 2024 | 25.34 | -0.42 | -1.63% | 25.66 | 26.33 | 25.34 | 1,084,540 |
| Jul 16 2024 | 25.76 | 0.99 | 4.00% | 24.92 | 25.83 | 24.8725 | 934,471 |
| Jul 15 2024 | 24.77 | -1.40 | -5.35% | 25.63 | 25.73 | 24.67 | 956,276 |
| Jul 12 2024 | 26.17 | 0.64 | 2.51% | 25.61 | 26.24 | 25.61 | 625,243 |
| Jul 11 2024 | 25.53 | 0.92 | 3.74% | 25.02 | 25.73 | 24.9776 | 528,678 |
| Jul 10 2024 | 24.61 | 0.27 | 1.11% | 24.34 | 24.65 | 24.33 | 500,124 |
| Jul 09 2024 | 24.34 | -0.14 | -0.57% | 24.40 | 24.60 | 24.215 | 602,575 |
| Jul 08 2024 | 24.48 | -0.11 | -0.45% | 24.88 | 24.88 | 24.45 | 502,958 |
| Jul 05 2024 | 24.59 | 0.22 | 0.90% | 24.37 | 24.71 | 24.32 | 1,112,687 |
| Jul 03 2024 | 24.37 | 0.26 | 1.08% | 24.29 | 24.81 | 24.18 | 732,935 |
| Jul 02 2024 | 24.11 | -0.19 | -0.78% | 24.31 | 24.54 | 24.02 | 1,327,125 |
| Jul 01 2024 | 24.30 | -1.71 | -6.57% | 24.95 | 24.95 | 24.15 | 1,068,257 |
| Jun 28 2024 | 26.01 | 0.00 | 0.00% | 26.01 | 26.01 | 26.01 | 0 |
| Jun 27 2024 | 26.01 | 0.44 | 1.72% | 25.50 | 26.02 | 25.41 | 723,516 |
| Jun 26 2024 | 25.57 | -0.19 | -0.74% | 25.62 | 25.88 | 25.48 | 360,883 |
| Jun 25 2024 | 25.76 | -0.30 | -1.15% | 26.10 | 26.18 | 25.68 | 553,853 |
| Jun 24 2024 | 26.06 | 0.19 | 0.73% | 25.95 | 26.167 | 25.83 | 624,525 |
| Jun 21 2024 | 25.87 | -0.11 | -0.42% | 26.05 | 26.08 | 25.70 | 1,646,678 |
| Jun 20 2024 | 25.98 | 0.04 | 0.15% | 25.91 | 26.168 | 25.82 | 581,393 |
| Jun 18 2024 | 25.94 | -0.05 | -0.19% | 25.85 | 26.26 | 25.6685 | 606,882 |
| Jun 17 2024 | 25.99 | -0.61 | -2.29% | 26.38 | 26.53 | 25.91 | 505,890 |
| Jun 14 2024 | 26.60 | -0.10 | -0.37% | 26.56 | 26.89 | 26.42 | 644,638 |
| Jun 13 2024 | 26.70 | -0.31 | -1.15% | 26.93 | 27.17 | 26.43 | 522,689 |
| Jun 12 2024 | 27.01 | -0.32 | -1.17% | 28.00 | 28.00 | 26.97 | 675,891 |
| Jun 11 2024 | 27.33 | 0.00 | 0.00% | 27.17 | 27.46 | 27.10 | 987,683 |
| Jun 10 2024 | 27.33 | 0.39 | 1.45% | 26.62 | 27.45 | 26.38 | 686,201 |
| Jun 07 2024 | 26.94 | -0.79 | -2.85% | 27.12 | 27.53 | 26.85 | 664,647 |
| Jun 06 2024 | 27.73 | -0.92 | -3.21% | 28.42 | 28.56 | 27.55 | 709,911 |
| Jun 05 2024 | 28.65 | 0.88 | 3.17% | 27.93 | 28.71 | 27.70 | 1,494,523 |
| Jun 04 2024 | 27.77 | 0.19 | 0.69% | 27.40 | 27.88 | 27.16 | 745,760 |
| Jun 03 2024 | 27.58 | -0.42 | -1.50% | 27.73 | 28.062 | 27.57 | 1,634,112 |
| May 31 2024 | 28.00 | 0.75 | 2.75% | 27.45 | 28.07 | 27.375 | 1,255,996 |
| May 30 2024 | 27.25 | 0.88 | 3.34% | 26.58 | 27.38 | 26.50 | 573,902 |
| May 29 2024 | 26.37 | -0.79 | -2.91% | 26.78 | 26.97 | 26.26 | 737,135 |
| May 28 2024 | 27.16 | 0.31 | 1.15% | 26.97 | 27.65 | 26.87 | 1,441,221 |
| May 24 2024 | 26.85 | 0.58 | 2.21% | 26.48 | 26.86 | 26.30 | 499,927 |
| May 23 2024 | 26.27 | -0.75 | -2.78% | 26.90 | 27.02 | 26.01 | 651,884 |
| May 22 2024 | 27.02 | 0.09 | 0.33% | 26.72 | 27.19 | 26.6306 | 493,365 |
| May 21 2024 | 26.93 | 0.18 | 0.67% | 26.72 | 26.95 | 26.61 | 595,416 |
| May 20 2024 | 26.75 | -0.04 | -0.15% | 26.68 | 26.82 | 26.37 | 626,383 |
| 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 |
