Clearway Energy, Inc. - CWEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.84	28.68	28.68	28.97	28.34	798,200
September 04, 2025	28.8	28.69	28.69	28.84	28.32	930,401
September 03, 2025	28.65	28.66	28.66	28.91	28.56	671,069
September 02, 2025	29	28.66	28.66	29.12	28.39	1.47M
August 29, 2025	29.89	29.81	29.81	29.99	29.64	950,403
August 28, 2025	29.87	29.84	29.84	30.06	29.73	601,600
August 27, 2025	29.7	29.72	29.72	29.92	29.64	612,603
August 26, 2025	29.8	29.69	29.69	29.91	29.52	1.14M
August 25, 2025	29.92	29.77	29.77	30.25	29.69	978,153
August 22, 2025	29.93	30.09	30.09	30.23	29.78	775,417
August 21, 2025	30.3	29.73	29.73	30.52	29.7	713,031
August 20, 2025	30.44	30.31	30.31	30.65	30.07	999,900
August 19, 2025	29.96	30.34	30.34	30.34	29.84	1.09M
August 18, 2025	29.79	29.9	29.91	30.21	29.79	1.43M
August 15, 2025	29.25	29.77	29.77	30.05	29.14	1.18M
August 14, 2025	29.45	29.25	29.25	29.53	29.13	796,210
August 13, 2025	29.59	29.54	29.54	29.59	29.22	803,079
August 12, 2025	29.39	29.35	29.35	29.56	29.05	1.22M
August 11, 2025	30.19	29.33	29.33	30.27	29.29	1.09M
August 08, 2025	30.63	30.15	30.15	30.63	30.04	777,657
August 07, 2025	30.37	30.37	30.37	30.64	30.11	1.11M
August 06, 2025	31.33	30.22	30.22	31.33	29.86	1.91M
August 05, 2025	32.7	31.61	31.61	32.84	31.56	1.04M
August 04, 2025	32.67	32.7	32.7	32.99	32.59	983,756
August 01, 2025	32.92	32.4	32.4	32.95	32.06	626,730
July 31, 2025	31.99	32.63	32.63	32.72	31.97	841,193
July 30, 2025	31.99	32.08	32.08	32.28	31.8	684,749
July 29, 2025	31.29	31.77	31.77	31.79	31.24	685,212
July 28, 2025	31.51	31.34	31.34	31.53	31.2	721,400
July 25, 2025	31.82	31.46	31.46	31.85	31.33	683,635
July 24, 2025	32.27	31.78	31.78	32.32	31.78	1.17M
July 23, 2025	32.78	32.37	32.37	32.88	32.28	815,820
July 22, 2025	32.89	32.56	32.56	33	32.4	695,143
July 21, 2025	32.89	32.71	32.71	33.17	32.62	656,811
July 18, 2025	32.55	32.98	32.98	33.22	32.53	867,600
July 17, 2025	31.96	32.35	32.35	32.62	31.96	794,900
July 16, 2025	32.22	32.08	32.08	32.46	31.92	745,813
July 15, 2025	32.31	32.25	32.25	32.53	32.17	904,400
July 14, 2025	31.92	32.21	32.21	32.45	31.83	590,400
July 11, 2025	31.88	31.87	31.87	32.1	31.73	423,912
July 10, 2025	32.13	32.25	32.25	32.42	31.96	639,145
July 09, 2025	31.92	32.39	32.39	32.48	31.78	832,500
July 08, 2025	32.29	31.58	31.58	32.44	31.36	941,803
July 07, 2025	32.5	32.55	32.55	32.76	32.27	845,024
July 03, 2025	32.1	32.64	32.64	32.71	31.94	1.15M
July 02, 2025	31.37	31.97	31.97	32.26	31.37	1.05M
July 01, 2025	32.19	31.56	31.56	32.31	31.46	953,804
June 30, 2025	31.84	32	32	32.06	31.11	1.21M
June 27, 2025	32.16	32.14	32.14	32.31	31.59	1.36M
June 26, 2025	31.86	32.11	32.11	32.14	31.72	992,619
June 25, 2025	31.94	31.64	31.64	31.94	31.33	748,800
June 24, 2025	31.7	32.04	32.04	32.26	31.48	768,480
June 23, 2025	31.6	31.57	31.57	32.03	31.4	888,234
June 20, 2025	32.17	31.69	31.69	32.64	31.68	1.42M
June 18, 2025	31.64	32.09	32.09	32.24	31.48	690,223
June 17, 2025	31.84	31.64	31.64	31.93	31.15	1.18M
June 16, 2025	31.75	32.22	32.22	32.33	31.68	871,000
June 13, 2025	31.55	31.61	31.61	31.76	31.37	620,918
June 12, 2025	30.99	31.7	31.7	31.75	30.99	847,500
June 11, 2025	30.77	30.99	30.99	31.18	30.65	522,244

Clearway Energy, Inc. (CWEN) NYSE