Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWEN.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.05 | -0.38 | -1.49% | 25.37 | 25.37 | 25.00 | 153,323 |
| May 15 2024 | 25.43 | 0.00 | 0.00% | 25.79 | 25.99 | 25.28 | 161,813 |
| May 14 2024 | 25.43 | 0.57 | 2.29% | 25.22 | 25.70 | 25.165 | 198,664 |
| May 13 2024 | 24.86 | -0.20 | -0.80% | 25.19 | 25.20 | 24.85 | 203,949 |
| May 10 2024 | 25.06 | 0.60 | 2.45% | 24.62 | 25.15 | 24.62 | 235,791 |
| May 09 2024 | 24.46 | 1.39 | 6.03% | 23.41 | 24.57 | 23.19 | 329,319 |
| May 08 2024 | 23.07 | 0.16 | 0.70% | 22.74 | 23.35 | 22.68 | 219,432 |
| May 07 2024 | 22.91 | -0.09 | -0.39% | 23.09 | 23.47 | 22.90 | 171,694 |
| May 06 2024 | 23.00 | 0.38 | 1.68% | 22.73 | 23.03 | 22.64 | 138,921 |
| May 03 2024 | 22.62 | 0.64 | 2.91% | 22.24 | 22.88 | 22.24 | 231,571 |
| May 02 2024 | 21.98 | 0.35 | 1.62% | 21.85 | 22.09 | 21.64 | 216,403 |
| May 01 2024 | 21.63 | -0.08 | -0.37% | 21.62 | 21.94 | 21.14 | 339,793 |
| Apr 30 2024 | 21.71 | -0.18 | -0.82% | 21.71 | 21.80 | 21.495 | 269,018 |
| Apr 29 2024 | 21.89 | 0.33 | 1.53% | 21.71 | 21.97 | 21.685 | 139,372 |
| Apr 26 2024 | 21.56 | 0.06 | 0.28% | 21.50 | 21.91 | 21.42 | 169,525 |
| Apr 25 2024 | 21.50 | -0.26 | -1.19% | 21.62 | 21.69 | 21.1294 | 238,504 |
| Apr 24 2024 | 21.76 | -0.23 | -1.05% | 21.83 | 22.015 | 21.66 | 272,356 |
| Apr 23 2024 | 21.99 | 0.46 | 2.14% | 21.84 | 22.11 | 21.49 | 258,671 |
| Apr 22 2024 | 21.53 | 0.32 | 1.51% | 21.17 | 21.54 | 21.0325 | 177,539 |
| Apr 19 2024 | 21.21 | 0.19 | 0.90% | 21.13 | 21.30 | 20.94 | 174,158 |
| Apr 18 2024 | 21.02 | 0.31 | 1.50% | 20.81 | 21.10 | 20.70 | 183,400 |
| Apr 17 2024 | 20.71 | 0.42 | 2.07% | 20.55 | 20.86 | 20.33 | 197,421 |
| Apr 16 2024 | 20.29 | -0.71 | -3.38% | 20.99 | 20.99 | 20.24 | 238,117 |
| Apr 15 2024 | 21.00 | -0.27 | -1.27% | 21.39 | 21.39 | 20.82 | 209,624 |
| Apr 12 2024 | 21.27 | -0.63 | -2.88% | 21.95 | 22.22 | 21.18 | 158,220 |
| Apr 11 2024 | 21.90 | 0.24 | 1.11% | 21.79 | 22.07 | 21.61 | 209,744 |
| Apr 10 2024 | 21.66 | -0.87 | -3.86% | 22.23 | 22.23 | 21.49 | 272,218 |
| Apr 09 2024 | 22.53 | 0.23 | 1.03% | 22.31 | 22.7109 | 22.31 | 253,376 |
| Apr 08 2024 | 22.30 | 0.44 | 2.01% | 21.93 | 22.48 | 21.93 | 175,512 |
| Apr 05 2024 | 21.86 | -0.01 | -0.05% | 21.71 | 22.04 | 21.57 | 236,191 |
| Apr 04 2024 | 21.87 | -0.23 | -1.04% | 22.29 | 22.43 | 21.82 | 243,174 |
| Apr 03 2024 | 22.10 | 0.12 | 0.55% | 21.98 | 22.16 | 21.75 | 245,302 |
| Apr 02 2024 | 21.98 | 0.44 | 2.04% | 21.71 | 22.16 | 21.63 | 363,199 |
| Apr 01 2024 | 21.54 | 0.03 | 0.14% | 21.60 | 21.71 | 21.3809 | 237,902 |
| Mar 28 2024 | 21.51 | 0.57 | 2.72% | 20.99 | 21.58 | 20.99 | 216,766 |
| Mar 27 2024 | 20.94 | 0.77 | 3.82% | 20.41 | 21.09 | 20.41 | 172,426 |
| Mar 26 2024 | 20.17 | 0.07 | 0.35% | 20.25 | 20.32 | 20.05 | 154,825 |
| Mar 25 2024 | 20.10 | 0.19 | 0.95% | 20.11 | 20.35 | 20.0945 | 189,440 |
| Mar 22 2024 | 19.91 | -0.04 | -0.20% | 20.18 | 20.24 | 19.81 | 263,963 |
| Mar 21 2024 | 19.95 | 0.08 | 0.40% | 19.99 | 20.68 | 19.94 | 345,401 |
| Mar 20 2024 | 19.87 | 0.03 | 0.15% | 19.77 | 20.10 | 19.61 | 206,858 |
| Mar 19 2024 | 19.84 | 0.17 | 0.86% | 19.67 | 20.045 | 19.67 | 245,403 |
| Mar 18 2024 | 19.67 | -0.14 | -0.71% | 19.74 | 19.88 | 19.56 | 263,658 |
| Mar 15 2024 | 19.81 | 0.26 | 1.33% | 19.72 | 19.82 | 19.47 | 921,831 |
| Mar 14 2024 | 19.55 | -0.54 | -2.69% | 20.09 | 20.09 | 19.33 | 359,057 |
| Mar 13 2024 | 20.09 | -0.26 | -1.28% | 20.33 | 20.555 | 20.06 | 292,670 |
| Mar 12 2024 | 20.35 | -0.37 | -1.79% | 20.70 | 20.70 | 20.165 | 188,219 |
| Mar 11 2024 | 20.72 | -0.31 | -1.47% | 21.03 | 21.34 | 20.64 | 225,467 |
| Mar 08 2024 | 21.03 | 0.45 | 2.19% | 20.77 | 21.06 | 20.59 | 308,756 |
| Mar 07 2024 | 20.58 | 0.08 | 0.39% | 20.61 | 20.80 | 20.47 | 203,973 |
| Mar 06 2024 | 20.50 | 0.16 | 0.79% | 20.56 | 20.64 | 20.40 | 295,489 |
| Mar 05 2024 | 20.34 | 0.02 | 0.10% | 20.25 | 20.60 | 20.20 | 313,009 |
| Mar 04 2024 | 20.32 | -0.09 | -0.44% | 20.50 | 20.61 | 20.08 | 444,603 |
| Mar 01 2024 | 20.41 | 0.15 | 0.74% | 20.23 | 20.58 | 20.08 | 235,465 |
| Feb 29 2024 | 20.26 | -0.34 | -1.65% | 20.15 | 20.745 | 20.15 | 271,099 |
| Feb 28 2024 | 20.60 | -0.22 | -1.06% | 20.70 | 20.80 | 20.48 | 244,499 |
| Feb 27 2024 | 20.82 | 0.57 | 2.81% | 20.35 | 20.87 | 20.33 | 235,277 |
| Feb 26 2024 | 20.25 | -0.43 | -2.08% | 20.75 | 20.75 | 20.195 | 228,681 |
| Feb 23 2024 | 20.68 | -0.34 | -1.62% | 21.02 | 21.12 | 20.63 | 240,975 |
| Feb 22 2024 | 21.02 | -0.94 | -4.28% | 21.75 | 21.90 | 20.25 | 385,608 |
| Feb 21 2024 | 21.96 | -0.34 | -1.52% | 22.21 | 22.26 | 21.92 | 168,631 |
| Feb 20 2024 | 22.30 | -0.03 | -0.13% | 22.30 | 22.46 | 22.07 | 183,662 |
