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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	30.62	30.59	30.59	30.75	30.33	599,000
June 09, 2025	30.58	30.48	30.48	30.75	30.22	714,500
June 06, 2025	30.5	30.51	30.51	30.71	30.1	674,059
June 05, 2025	30.05	30.28	30.28	30.43	29.8	776,436
June 04, 2025	30.99	29.89	29.89	30.99	29.81	852,062
June 03, 2025	30.53	30.84	30.84	30.88	30.2	727,200
June 02, 2025	30.33	30.36	30.36	30.46	30.11	809,900
May 30, 2025	30.43	30.77	30.33	31.02	30.29	1.63M
May 29, 2025	30.8	30.35	29.92	30.8	30.13	684,125
May 28, 2025	30.86	30.71	30.71	30.99	30.54	794,095
May 27, 2025	30.44	30.81	30.81	30.96	30.05	1.14M
May 23, 2025	29.51	30.47	30.47	30.54	29.33	978,007
May 22, 2025	29.38	29.3	29.3	29.4	28.39	1.64M
May 21, 2025	30.28	30	30	30.57	29.77	1.06M
May 20, 2025	30.48	30.61	30.61	30.86	30.48	692,407
May 19, 2025	29.99	30.62	30.62	30.62	29.89	635,216
May 16, 2025	30.08	30.36	30.36	30.42	30	686,623
May 15, 2025	29.28	29.95	29.95	29.97	29.28	666,245
May 14, 2025	28.99	29.17	29.17	29.2	28.72	776,131
May 13, 2025	28.51	29.08	29.08	29.18	28.41	908,404
May 12, 2025	29.03	28.54	28.54	29.13	28.26	667,309
May 09, 2025	28.77	28.88	28.88	29.07	28.67	743,200
May 08, 2025	28.82	28.74	28.74	28.88	28.12	869,239
May 07, 2025	28.41	28.61	28.61	28.92	28.34	690,921
May 06, 2025	28.6	28.67	28.67	29.06	28.53	901,315
May 05, 2025	28.8	28.64	28.64	28.8	28.17	681,718
May 02, 2025	29.07	28.78	28.78	29.21	28.68	684,976
May 01, 2025	29.86	28.95	28.95	30.15	28.71	983,644
April 30, 2025	29.58	29.34	29.34	29.81	28.85	918,785
April 29, 2025	29.55	29.7	29.7	29.83	29.28	679,080
April 28, 2025	28.97	29.45	29.45	29.5	28.72	989,462
April 25, 2025	28.66	28.95	28.95	29.01	28.5	589,733
April 24, 2025	28.37	28.72	28.72	29.08	28.2	696,947
April 23, 2025	28.56	28.15	28.15	28.79	27.9	1.08M
April 22, 2025	27.74	28.22	28.22	28.37	27.65	1.47M
April 21, 2025	29.05	27.35	27.35	29.15	26.97	1.06M
April 17, 2025	29.07	29.23	29.23	29.57	29.06	592,119
April 16, 2025	29.04	28.91	28.9	29.46	28.7	623,288
April 15, 2025	28.98	29.07	29.07	29.25	28.75	819,724
April 14, 2025	28.34	28.92	28.92	29.04	28.07	1.33M
April 11, 2025	27.73	28.03	28.03	28.37	27.22	1.42M
April 10, 2025	27.71	27.55	27.55	28.14	27.13	917,596
April 09, 2025	26.42	28.05	28.05	28.3	25.63	1.72M
April 08, 2025	28	26.74	26.74	28.01	26.52	1.5M
April 07, 2025	27.49	27.34	27.34	27.92	26.38	1.58M
April 04, 2025	30.26	28.07	28.07	30.3	27.75	1.82M
April 03, 2025	30.62	30.79	30.79	31.09	30.62	1.38M
April 02, 2025	30.34	30.6	30.6	30.75	30.16	545,386

Clearway Energy, Inc. (CWEN) NYSE