ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CWEN Clearway Energy Inc

22.00
0.23 (1.06%)
Apr 17 2024 - Closed
Delayed by 15 minutes

CWEN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 16 2024 24.01 -0.27 -1.11% 24.02 24.345 23.86 772,705
Feb 15 2024 24.28 1.26 5.47% 23.34 24.28 23.27 806,993
Feb 14 2024 23.02 0.12 0.52% 23.02 23.195 22.90 483,180
Feb 13 2024 22.90 -0.72 -3.05% 23.11 23.1996 22.72 628,327
Feb 12 2024 23.62 0.65 2.83% 23.08 23.63 23.00 705,733
Feb 09 2024 22.97 0.03 0.13% 22.94 23.21 22.815 987,674
Feb 08 2024 22.94 -0.49 -2.09% 23.33 23.39 22.93 957,078
Feb 07 2024 23.43 -0.05 -0.21% 23.50 23.66 23.2134 923,977
Feb 06 2024 23.48 0.33 1.43% 23.06 23.515 22.97 789,112
Feb 05 2024 23.15 -0.83 -3.46% 23.61 23.615 23.035 996,160
Feb 02 2024 23.98 -0.83 -3.35% 24.29 24.43 23.81 791,268
Feb 01 2024 24.81 0.57 2.35% 24.47 24.825 24.21 825,586
Jan 31 2024 24.24 -0.38 -1.54% 24.71 24.90 24.21 1,018,291
Jan 30 2024 24.62 -0.31 -1.24% 24.82 24.85 24.45 929,743
Jan 29 2024 24.93 0.30 1.22% 24.63 24.985 24.465 611,885
Jan 26 2024 24.63 -0.33 -1.32% 25.08 25.165 24.555 773,973
Jan 25 2024 24.96 0.75 3.10% 24.57 25.115 24.57 1,004,728
Jan 24 2024 24.21 -0.41 -1.67% 24.93 24.96 24.075 769,209
Jan 23 2024 24.62 -0.36 -1.44% 25.29 25.50 24.475 1,187,922
Jan 22 2024 24.98 0.37 1.50% 24.72 25.63 24.66 1,202,552
Jan 19 2024 24.61 0.00 0.00% 24.71 24.71 24.22 1,030,350

Your Recent History

Delayed Upgrade Clock