NYSE - Delayed Quote USD

Clearway Energy, Inc. (CWEN-A)

21.56 +0.06 (+0.28%)
At close: April 26 at 4:00 PM EDT
21.56 -0.01 (-0.02%)
After hours: April 26 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.50 21.91 21.42 21.56 21.56 169,525
Apr 25, 2024 21.62 21.69 21.13 21.50 21.50 238,504
Apr 24, 2024 21.83 22.01 21.66 21.76 21.76 272,356
Apr 23, 2024 21.84 22.11 21.49 21.99 21.99 258,671
Apr 22, 2024 21.17 21.54 21.03 21.53 21.53 177,539
Apr 19, 2024 21.13 21.30 20.96 21.21 21.21 174,158
Apr 18, 2024 20.71 21.10 20.70 21.02 21.02 183,410
Apr 17, 2024 20.55 20.86 20.33 20.71 20.71 197,421
Apr 16, 2024 20.99 20.99 20.24 20.29 20.29 238,117
Apr 15, 2024 21.39 21.39 20.82 21.00 21.00 209,635
Apr 12, 2024 21.95 22.22 21.18 21.27 21.27 158,220
Apr 11, 2024 21.79 22.07 21.61 21.90 21.90 209,744
Apr 10, 2024 22.23 22.23 21.49 21.66 21.66 272,218
Apr 9, 2024 22.31 22.71 22.31 22.53 22.53 253,377
Apr 8, 2024 21.93 22.48 21.93 22.30 22.30 175,562
Apr 5, 2024 21.71 22.04 21.57 21.86 21.86 236,191
Apr 4, 2024 22.29 22.43 21.82 21.87 21.87 243,174
Apr 3, 2024 21.98 22.16 21.75 22.10 22.10 245,530
Apr 2, 2024 21.71 22.16 21.63 21.98 21.98 363,201
Apr 1, 2024 21.60 21.71 21.38 21.54 21.54 237,902
Mar 28, 2024 20.99 21.58 20.99 21.51 21.51 216,786
Mar 27, 2024 20.41 21.09 20.41 20.94 20.94 172,426
Mar 26, 2024 20.25 20.32 20.05 20.17 20.17 154,826
Mar 25, 2024 20.11 20.35 20.09 20.10 20.10 189,440
Mar 22, 2024 20.18 20.24 19.81 19.91 19.91 263,964
Mar 21, 2024 19.99 20.68 19.94 19.95 19.95 345,405
Mar 20, 2024 19.77 20.10 19.61 19.87 19.87 206,883
Mar 19, 2024 19.67 20.05 19.67 19.84 19.84 245,403
Mar 18, 2024 19.74 19.88 19.56 19.67 19.67 263,661
Mar 15, 2024 19.72 19.82 19.47 19.81 19.81 921,831
Mar 14, 2024 20.05 20.05 19.33 19.55 19.55 359,057
Mar 13, 2024 20.33 20.56 20.06 20.09 20.09 292,670
Mar 12, 2024 20.70 20.70 20.17 20.35 20.35 188,219
Mar 11, 2024 21.03 21.34 20.64 20.72 20.72 225,467
Mar 8, 2024 20.77 21.06 20.59 21.03 21.03 308,756
Mar 7, 2024 20.61 20.80 20.47 20.58 20.58 204,001
Mar 6, 2024 20.56 20.64 20.40 20.50 20.50 295,739
Mar 5, 2024 20.25 20.60 20.20 20.34 20.34 313,009
Mar 4, 2024 20.50 20.61 20.08 20.32 20.32 444,603
Mar 1, 2024 20.23 20.58 20.08 20.41 20.41 235,513
Feb 29, 2024 0.40 Dividend
Feb 29, 2024 20.15 20.75 20.15 20.26 20.26 271,099
Feb 28, 2024 20.70 20.80 20.48 20.60 20.20 244,499
Feb 27, 2024 20.35 20.87 20.33 20.82 20.41 235,272
Feb 26, 2024 20.69 20.75 20.19 20.25 19.85 228,692
Feb 23, 2024 21.02 21.12 20.63 20.68 20.28 240,976
Feb 22, 2024 21.75 21.75 20.25 21.02 20.61 385,608
Feb 21, 2024 22.21 22.26 21.92 21.96 21.53 168,631
Feb 20, 2024 22.30 22.46 22.07 22.30 21.86 183,667
Feb 16, 2024 22.57 22.63 22.25 22.33 21.89 141,414
Feb 15, 2024 21.62 22.53 21.53 22.49 22.05 175,217
Feb 14, 2024 21.58 21.58 21.27 21.42 21.00 181,392
Feb 13, 2024 21.40 21.61 21.16 21.34 20.92 179,604
Feb 12, 2024 21.46 22.03 21.46 22.02 21.59 144,487
Feb 9, 2024 21.52 21.56 21.23 21.41 20.99 182,909
Feb 8, 2024 21.65 21.68 21.30 21.32 20.90 152,898
Feb 7, 2024 21.88 21.94 21.60 21.75 21.32 148,883
Feb 6, 2024 21.57 21.88 21.40 21.84 21.41 120,434
Feb 5, 2024 22.06 22.08 21.42 21.56 21.14 193,072
Feb 2, 2024 22.62 22.62 22.10 22.31 21.87 173,614
Feb 1, 2024 22.51 22.98 22.45 22.96 22.51 171,154
Jan 31, 2024 22.80 23.09 22.46 22.46 22.02 138,497
Jan 30, 2024 22.89 23.03 22.71 22.77 22.32 160,386
Jan 29, 2024 22.94 23.15 22.71 23.08 22.63 90,763
Jan 26, 2024 23.22 23.40 22.80 22.81 22.36 124,235
Jan 25, 2024 22.72 23.29 22.72 23.12 22.67 149,813
Jan 24, 2024 23.05 23.16 22.42 22.46 22.02 163,604
Jan 23, 2024 23.22 23.68 22.81 22.87 22.42 190,738
Jan 22, 2024 22.92 23.80 22.90 23.15 22.70 268,556
Jan 19, 2024 22.91 23.00 22.46 22.87 22.42 192,833
Jan 18, 2024 23.03 23.05 22.80 22.87 22.42 169,084
Jan 17, 2024 23.26 23.37 22.81 22.94 22.49 208,612
Jan 16, 2024 24.14 24.14 23.50 23.62 23.16 184,223
Jan 12, 2024 24.42 24.57 23.98 24.05 23.58 105,056
Jan 11, 2024 24.68 24.68 23.84 24.14 23.67 154,681
Jan 10, 2024 25.03 25.03 24.73 24.77 24.29 117,765
Jan 9, 2024 25.13 25.26 24.94 25.06 24.57 197,592
Jan 8, 2024 25.09 25.70 24.90 25.40 24.90 166,128
Jan 5, 2024 24.68 25.57 24.68 25.05 24.56 348,382
Jan 4, 2024 25.03 25.12 24.85 24.95 24.46 218,245
Jan 3, 2024 25.22 25.22 24.81 24.99 24.50 376,035
Jan 2, 2024 25.46 25.83 25.29 25.43 24.93 189,861
Dec 29, 2023 25.88 25.88 25.54 25.58 25.08 176,669
Dec 28, 2023 25.58 25.96 25.58 25.88 25.37 115,175
Dec 27, 2023 26.00 26.00 25.71 25.73 25.23 154,429
Dec 26, 2023 25.53 25.96 25.50 25.90 25.39 102,772
Dec 22, 2023 25.39 25.84 25.39 25.56 25.06 131,036
Dec 21, 2023 25.06 25.40 24.98 25.33 24.83 148,440
Dec 20, 2023 25.03 25.52 24.73 24.80 24.31 241,967
Dec 19, 2023 24.66 25.28 24.50 25.18 24.69 232,547
Dec 18, 2023 24.99 24.99 24.40 24.41 23.93 257,554
Dec 15, 2023 25.12 25.24 24.69 24.88 24.39 894,582
Dec 14, 2023 24.89 25.70 24.89 25.07 24.58 390,409
Dec 13, 2023 23.39 24.87 23.05 24.65 24.17 591,776
Dec 12, 2023 23.32 23.39 22.85 23.20 22.75 335,229
Dec 11, 2023 23.48 23.76 23.26 23.43 22.97 338,428
Dec 8, 2023 23.25 23.77 23.20 23.60 23.14 346,681
Dec 7, 2023 23.62 23.87 23.44 23.45 22.99 216,326
Dec 6, 2023 23.74 24.01 23.30 23.49 23.03 349,612
Dec 5, 2023 23.83 24.10 23.59 23.62 23.16 355,629
Dec 4, 2023 23.64 24.31 23.64 23.87 23.40 315,072
Dec 1, 2023 23.53 24.15 23.49 23.92 23.45 346,939
Nov 30, 2023 0.40 Dividend
Nov 30, 2023 23.55 23.89 23.33 23.67 23.21 670,532
Nov 29, 2023 24.56 24.74 23.86 23.90 23.04 8,473,551
Nov 28, 2023 22.83 24.50 22.79 24.24 23.37 2,025,294
Nov 27, 2023 21.02 21.39 21.02 21.29 20.53 201,366
Nov 24, 2023 21.47 21.50 21.08 21.09 20.33 109,338
Nov 22, 2023 21.50 21.54 21.14 21.42 20.65 262,119
Nov 21, 2023 20.98 21.28 20.76 21.23 20.47 253,724
Nov 20, 2023 21.04 21.20 20.79 21.13 20.37 215,305
Nov 17, 2023 21.36 21.36 20.69 21.15 20.39 206,696
Nov 16, 2023 21.41 21.67 20.88 21.09 20.33 214,879
Nov 15, 2023 21.54 21.96 21.34 21.39 20.62 195,181
Nov 14, 2023 20.51 21.67 20.45 21.55 20.78 215,815
Nov 13, 2023 20.06 20.22 19.88 19.95 19.24 157,454
Nov 10, 2023 20.25 20.25 19.91 20.14 19.42 208,794
Nov 9, 2023 20.74 20.74 20.24 20.28 19.55 127,036
Nov 8, 2023 21.16 21.16 20.64 20.65 19.91 163,880
Nov 7, 2023 21.06 21.63 21.06 21.31 20.55 122,060
Nov 6, 2023 21.45 21.52 21.02 21.13 20.37 133,175
Nov 3, 2023 21.86 22.31 21.49 21.51 20.74 227,648
Nov 2, 2023 21.01 21.66 20.86 21.46 20.69 278,148
Nov 1, 2023 20.27 20.88 20.16 20.79 20.04 247,742
Oct 31, 2023 20.51 20.59 20.23 20.37 19.64 288,250
Oct 30, 2023 20.38 20.66 20.21 20.38 19.65 327,082
Oct 27, 2023 21.16 21.16 20.16 20.23 19.50 190,716
Oct 26, 2023 21.00 21.60 20.98 21.14 20.38 215,828
Oct 25, 2023 20.65 20.91 20.47 20.81 20.06 236,862
Oct 24, 2023 20.12 21.04 20.04 20.83 20.08 285,452
Oct 23, 2023 19.87 20.28 19.75 19.83 19.12 163,684
Oct 20, 2023 20.19 20.63 20.12 20.15 19.43 148,201
Oct 19, 2023 20.67 20.73 20.29 20.29 19.56 184,130
Oct 18, 2023 20.96 21.08 20.53 20.63 19.89 311,807
Oct 17, 2023 20.87 21.34 20.72 21.22 20.46 444,700
Oct 16, 2023 20.65 21.23 20.43 21.14 20.38 263,847
Oct 13, 2023 20.69 20.85 20.39 20.49 19.76 335,056
Oct 12, 2023 20.65 20.82 20.22 20.47 19.74 261,386
Oct 11, 2023 20.83 20.95 20.54 20.80 20.05 303,036
Oct 10, 2023 19.62 20.88 19.62 20.64 19.90 354,587
Oct 9, 2023 19.49 19.95 19.41 19.61 18.91 383,088
Oct 6, 2023 17.76 19.81 17.75 19.58 18.88 538,651
Oct 5, 2023 18.00 18.15 17.47 17.56 16.93 542,833
Oct 4, 2023 18.21 18.41 17.74 18.12 17.47 492,145
Oct 3, 2023 18.50 18.53 17.79 18.12 17.47 523,917
Oct 2, 2023 19.74 19.84 18.50 18.59 17.92 668,204
Sep 29, 2023 19.83 20.32 19.73 19.92 19.21 288,046
Sep 28, 2023 20.30 20.30 18.75 19.54 18.84 442,075
Sep 27, 2023 21.85 21.85 20.22 20.26 19.53 383,162
Sep 26, 2023 22.35 22.43 21.88 21.89 21.11 173,075
Sep 25, 2023 22.26 22.53 22.10 22.45 21.65 186,824
Sep 22, 2023 22.54 22.60 22.19 22.38 21.58 213,224
Sep 21, 2023 23.22 23.38 22.51 22.53 21.72 240,147
Sep 20, 2023 23.72 23.72 23.13 23.41 22.57 221,328
Sep 19, 2023 23.55 24.04 23.55 23.60 22.75 285,906
Sep 18, 2023 23.76 23.79 23.31 23.53 22.69 277,841
Sep 15, 2023 23.60 24.02 23.60 23.81 22.96 444,759
Sep 14, 2023 23.66 23.78 23.48 23.67 22.82 239,552
Sep 13, 2023 23.18 23.61 23.08 23.45 22.61 192,727
Sep 12, 2023 22.77 23.16 22.77 23.15 22.32 288,920
Sep 11, 2023 22.71 23.14 22.71 22.84 22.02 127,308
Sep 8, 2023 22.41 22.76 22.38 22.73 21.92 127,770
Sep 7, 2023 22.47 22.65 22.32 22.42 21.62 549,034
Sep 6, 2023 22.82 22.85 22.32 22.49 21.68 201,093
Sep 5, 2023 23.09 23.30 22.68 22.82 22.00 186,984
Sep 1, 2023 23.68 23.75 23.05 23.17 22.34 209,304
Aug 31, 2023 0.39 Dividend
Aug 31, 2023 23.50 23.67 23.37 23.44 22.60 177,043
Aug 30, 2023 24.07 24.18 23.78 23.81 22.58 389,588
Aug 29, 2023 23.97 24.32 23.94 24.07 22.83 200,379
Aug 28, 2023 23.75 24.03 23.72 23.88 22.65 492,827
Aug 25, 2023 23.49 23.87 23.49 23.69 22.47 189,721
Aug 24, 2023 23.74 23.78 23.50 23.51 22.30 182,579
Aug 23, 2023 22.96 23.59 22.89 23.56 22.34 169,363
Aug 22, 2023 22.81 23.05 22.58 22.89 21.71 211,679
Aug 21, 2023 23.00 23.05 22.64 22.81 21.63 218,687
Aug 18, 2023 23.23 23.36 22.99 23.04 21.85 237,095
Aug 17, 2023 23.70 23.79 23.19 23.23 22.03 214,765
Aug 16, 2023 23.76 23.82 23.44 23.58 22.36 201,419
Aug 15, 2023 23.77 23.83 23.53 23.74 22.52 245,718
Aug 14, 2023 24.01 24.04 23.60 23.95 22.71 191,600
Aug 11, 2023 23.91 24.26 23.75 24.09 22.85 197,107
Aug 10, 2023 23.87 24.16 23.77 23.93 22.70 291,211
Aug 9, 2023 22.78 23.89 22.78 23.73 22.51 318,398
Aug 8, 2023 23.14 23.16 22.17 22.87 21.69 395,658
Aug 7, 2023 23.32 23.66 23.12 23.41 22.20 239,266
Aug 4, 2023 23.17 23.60 23.10 23.48 22.27 280,910
Aug 3, 2023 23.60 23.60 23.10 23.12 21.93 194,835
Aug 2, 2023 24.03 24.18 23.54 23.72 22.50 253,111
Aug 1, 2023 24.67 24.87 24.13 24.15 22.90 184,928
Jul 31, 2023 24.77 25.09 24.53 24.67 23.40 149,916
Jul 28, 2023 24.78 25.04 24.40 24.61 23.34 196,266
Jul 27, 2023 25.75 25.75 24.72 24.72 23.44 302,298
Jul 26, 2023 25.75 25.96 25.58 25.60 24.28 125,933
Jul 25, 2023 26.00 26.13 25.78 25.80 24.47 136,028
Jul 24, 2023 26.36 26.36 25.97 26.06 24.72 182,825
Jul 21, 2023 26.20 26.28 25.90 26.27 24.91 186,012
Jul 20, 2023 25.80 26.04 25.60 25.99 24.65 242,006
Jul 19, 2023 25.55 25.90 25.50 25.83 24.50 211,215
Jul 18, 2023 25.68 25.68 25.13 25.43 24.12 291,782
Jul 17, 2023 25.56 25.80 25.24 25.57 24.25 267,728
Jul 14, 2023 26.25 26.25 25.46 25.72 24.39 301,491
Jul 13, 2023 26.51 26.66 26.03 26.16 24.81 230,916
Jul 12, 2023 26.61 26.69 26.33 26.45 25.09 174,802
Jul 11, 2023 26.25 26.36 26.00 26.30 24.94 167,915
Jul 10, 2023 26.22 26.46 25.97 26.14 24.79 185,743
Jul 7, 2023 26.16 26.62 26.13 26.24 24.89 397,701
Jul 6, 2023 26.78 26.78 26.03 26.11 24.76 238,530
Jul 5, 2023 26.92 27.22 26.76 27.03 25.64 280,011
Jul 3, 2023 27.00 27.31 26.98 27.15 25.75 124,111
Jun 30, 2023 26.75 27.05 26.60 27.00 25.61 250,852
Jun 29, 2023 26.80 26.89 26.46 26.62 25.25 188,348
Jun 28, 2023 27.30 27.47 26.77 26.81 25.43 318,733
Jun 27, 2023 27.37 27.52 27.22 27.36 25.95 312,934
Jun 26, 2023 27.40 28.01 27.31 27.32 25.91 511,361
Jun 23, 2023 28.11 28.13 27.17 27.23 25.83 5,368,788
Jun 22, 2023 28.27 28.27 27.86 28.12 26.67 377,495
Jun 21, 2023 28.06 28.58 27.79 28.45 26.98 235,426
Jun 20, 2023 28.77 28.91 28.11 28.17 26.72 390,487
Jun 16, 2023 29.20 29.41 28.72 28.77 27.29 751,123
Jun 15, 2023 28.92 29.12 28.73 29.01 27.51 161,131
Jun 14, 2023 29.06 29.21 28.75 28.77 27.29 388,521
Jun 13, 2023 29.01 29.28 28.73 29.04 27.54 234,718
Jun 12, 2023 28.71 29.39 28.33 28.99 27.49 595,590
Jun 9, 2023 29.04 29.16 28.19 28.45 26.98 127,131
Jun 8, 2023 29.34 29.42 28.94 29.04 27.54 250,347
Jun 7, 2023 29.36 29.63 29.25 29.52 28.00 370,095
Jun 6, 2023 28.91 29.40 28.70 29.26 27.75 296,124
Jun 5, 2023 28.54 29.09 28.71 28.82 27.33 158,666
Jun 2, 2023 28.02 28.73 27.93 28.63 27.15 178,859
Jun 1, 2023 27.58 28.07 27.41 27.87 26.43 165,140
May 31, 2023 0.38 Dividend
May 31, 2023 27.75 27.82 27.37 27.48 26.06 440,080
May 30, 2023 28.34 28.53 28.05 28.26 26.44 182,231
May 26, 2023 28.18 28.31 27.87 28.25 26.43 266,004
May 25, 2023 28.36 28.43 27.91 28.28 26.46 205,444
May 24, 2023 28.64 28.95 28.50 28.50 26.66 341,872
May 23, 2023 28.85 29.43 28.85 28.95 27.09 200,901
May 22, 2023 28.84 29.04 28.65 28.90 27.04 151,543
May 19, 2023 29.64 29.69 28.66 28.72 26.87 122,287
May 18, 2023 29.50 29.58 29.07 29.41 27.52 140,496
May 17, 2023 30.15 30.15 29.50 29.56 27.66 132,169
May 16, 2023 30.37 30.48 29.88 29.89 27.96 380,416
May 15, 2023 29.92 30.42 29.58 30.40 28.44 486,656
May 12, 2023 29.70 29.88 29.60 29.88 27.96 103,341
May 11, 2023 29.29 29.54 29.13 29.50 27.60 149,239
May 10, 2023 29.49 29.64 29.22 29.51 27.61 174,066
May 9, 2023 28.91 29.29 28.80 29.16 27.28 298,227
May 8, 2023 29.52 29.55 28.90 28.94 27.08 246,237
May 5, 2023 28.31 29.44 28.22 29.18 27.30 405,532
May 4, 2023 28.87 28.87 27.40 28.00 26.20 263,998
May 3, 2023 28.85 29.04 28.40 28.47 26.64 516,140
May 2, 2023 28.66 28.75 28.18 28.56 26.72 193,186
May 1, 2023 28.82 29.08 28.76 28.87 27.01 144,338
Apr 28, 2023 28.42 29.05 28.42 28.98 27.11 378,908
Apr 27, 2023 28.18 28.94 28.18 28.55 26.71 328,966

Related Tickers

BEP Brookfield Renewable Partners L.P.
21.34
+0.19%
 
BEP-PA Brookfield Renewable Partners L.P.
17.46
+1.69%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.55
+2.15%
 
AQNU Algonquin Power & Utilities Corp.
21.17
-1.14%
 
AY Atlantica Sustainable Infrastructure plc
20.00
+0.15%
 
RNW ReNew Energy Global Plc
5.51
-1.96%
 
BEPC Brookfield Renewable Corporation
23.31
+0.09%
 
ORA Ormat Technologies, Inc.
63.11
-1.05%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.39
+2.50%
 
AQN Algonquin Power & Utilities Corp.
6.12
-0.81%