NYSE - Delayed Quote • USD
Clearway Energy, Inc. (CWEN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.18 | 23.49 | 23.00 | 23.14 | 23.14 | 575,400 |
Apr 25, 2024 | 23.23 | 23.30 | 22.69 | 23.08 | 23.08 | 789,700 |
Apr 24, 2024 | 23.48 | 23.62 | 23.25 | 23.36 | 23.36 | 736,200 |
Apr 23, 2024 | 22.95 | 23.75 | 22.95 | 23.59 | 23.59 | 904,000 |
Apr 22, 2024 | 22.79 | 23.14 | 22.61 | 23.06 | 23.06 | 608,800 |
Apr 19, 2024 | 22.42 | 22.81 | 22.42 | 22.79 | 22.79 | 1,610,900 |
Apr 18, 2024 | 22.34 | 22.60 | 22.27 | 22.50 | 22.50 | 730,400 |
Apr 17, 2024 | 22.01 | 22.41 | 21.81 | 22.25 | 22.25 | 743,400 |
Apr 16, 2024 | 22.39 | 22.44 | 21.72 | 21.77 | 21.77 | 1,002,200 |
Apr 15, 2024 | 22.72 | 22.95 | 22.29 | 22.49 | 22.49 | 1,036,400 |
Apr 12, 2024 | 23.59 | 23.83 | 22.76 | 22.82 | 22.82 | 680,600 |
Apr 11, 2024 | 23.45 | 23.70 | 23.19 | 23.51 | 23.51 | 743,400 |
Apr 10, 2024 | 23.55 | 23.55 | 23.05 | 23.21 | 23.21 | 978,300 |
Apr 9, 2024 | 23.96 | 24.39 | 23.96 | 24.21 | 24.21 | 1,038,100 |
Apr 8, 2024 | 23.62 | 24.09 | 23.51 | 23.90 | 23.90 | 976,000 |
Apr 5, 2024 | 23.22 | 23.59 | 23.08 | 23.47 | 23.47 | 830,900 |
Apr 4, 2024 | 23.93 | 24.01 | 23.35 | 23.46 | 23.46 | 769,200 |
Apr 3, 2024 | 23.26 | 23.76 | 23.18 | 23.69 | 23.69 | 1,276,900 |
Apr 2, 2024 | 23.51 | 23.72 | 23.32 | 23.53 | 23.53 | 1,341,500 |
Apr 1, 2024 | 23.09 | 23.21 | 22.83 | 23.07 | 23.07 | 1,000,100 |
Mar 28, 2024 | 22.40 | 23.08 | 22.40 | 23.05 | 23.05 | 1,248,300 |
Mar 27, 2024 | 21.73 | 22.51 | 21.71 | 22.39 | 22.39 | 904,300 |
Mar 26, 2024 | 21.58 | 21.64 | 21.34 | 21.53 | 21.53 | 846,000 |
Mar 25, 2024 | 21.45 | 21.70 | 21.40 | 21.44 | 21.44 | 756,500 |
Mar 22, 2024 | 21.42 | 21.48 | 21.06 | 21.34 | 21.34 | 893,000 |
Mar 21, 2024 | 21.28 | 21.85 | 21.23 | 21.25 | 21.25 | 889,100 |
Mar 20, 2024 | 21.14 | 21.39 | 20.87 | 21.20 | 21.20 | 1,007,500 |
Mar 19, 2024 | 20.93 | 21.32 | 20.93 | 21.13 | 21.13 | 831,500 |
Mar 18, 2024 | 21.00 | 21.23 | 20.79 | 21.01 | 21.01 | 889,700 |
Mar 15, 2024 | 20.86 | 21.15 | 20.81 | 21.05 | 21.05 | 1,696,200 |
Mar 14, 2024 | 21.38 | 21.44 | 20.63 | 20.89 | 20.89 | 1,110,500 |
Mar 13, 2024 | 21.80 | 22.01 | 21.39 | 21.43 | 21.43 | 1,092,200 |
Mar 12, 2024 | 22.10 | 22.24 | 21.58 | 21.77 | 21.77 | 729,100 |
Mar 11, 2024 | 22.51 | 22.93 | 22.11 | 22.29 | 22.29 | 697,700 |
Mar 8, 2024 | 22.35 | 22.62 | 22.16 | 22.56 | 22.56 | 640,200 |
Mar 7, 2024 | 22.20 | 22.30 | 21.94 | 22.12 | 22.12 | 628,500 |
Mar 6, 2024 | 22.07 | 22.12 | 21.86 | 22.02 | 22.02 | 753,800 |
Mar 5, 2024 | 21.82 | 22.05 | 21.67 | 21.79 | 21.79 | 831,500 |
Mar 4, 2024 | 21.90 | 22.09 | 21.48 | 21.90 | 21.90 | 1,040,900 |
Mar 1, 2024 | 21.97 | 22.13 | 21.58 | 22.01 | 22.01 | 1,044,500 |
Feb 29, 2024 | 0.40 Dividend | |||||
Feb 29, 2024 | 21.91 | 22.28 | 21.62 | 21.80 | 21.80 | 1,084,900 |
Feb 28, 2024 | 22.17 | 22.27 | 21.96 | 22.10 | 21.70 | 868,600 |
Feb 27, 2024 | 21.89 | 22.36 | 21.77 | 22.35 | 21.94 | 967,100 |
Feb 26, 2024 | 22.18 | 22.23 | 21.63 | 21.67 | 21.27 | 880,900 |
Feb 23, 2024 | 22.54 | 22.63 | 22.11 | 22.18 | 21.78 | 1,051,100 |
Feb 22, 2024 | 23.25 | 23.50 | 21.79 | 22.59 | 22.18 | 1,476,600 |
Feb 21, 2024 | 23.68 | 23.90 | 23.51 | 23.67 | 23.24 | 738,300 |
Feb 20, 2024 | 23.79 | 24.12 | 23.74 | 23.93 | 23.49 | 619,900 |
Feb 16, 2024 | 24.02 | 24.35 | 23.86 | 24.01 | 23.57 | 772,700 |
Feb 15, 2024 | 23.34 | 24.28 | 23.27 | 24.28 | 23.84 | 807,000 |
Feb 14, 2024 | 23.02 | 23.20 | 22.90 | 23.02 | 22.60 | 483,200 |
Feb 13, 2024 | 22.97 | 23.21 | 22.72 | 22.90 | 22.48 | 645,400 |
Feb 12, 2024 | 23.08 | 23.63 | 23.00 | 23.62 | 23.19 | 705,700 |
Feb 9, 2024 | 22.94 | 23.21 | 22.82 | 22.97 | 22.55 | 987,800 |
Feb 8, 2024 | 23.33 | 23.39 | 22.93 | 22.94 | 22.52 | 957,100 |
Feb 7, 2024 | 23.50 | 23.66 | 23.21 | 23.43 | 23.00 | 924,000 |
Feb 6, 2024 | 23.06 | 23.52 | 22.97 | 23.48 | 23.05 | 789,100 |
Feb 5, 2024 | 23.61 | 23.62 | 23.04 | 23.15 | 22.73 | 996,000 |
Feb 2, 2024 | 24.29 | 24.30 | 23.81 | 23.98 | 23.54 | 791,300 |
Feb 1, 2024 | 24.47 | 24.83 | 24.21 | 24.81 | 24.36 | 825,600 |
Jan 31, 2024 | 24.71 | 24.90 | 24.21 | 24.24 | 23.80 | 1,018,300 |
Jan 30, 2024 | 24.82 | 24.85 | 24.45 | 24.62 | 24.17 | 929,700 |
Jan 29, 2024 | 24.63 | 24.99 | 24.47 | 24.93 | 24.48 | 611,900 |
Jan 26, 2024 | 25.08 | 25.17 | 24.56 | 24.63 | 24.18 | 774,000 |
Jan 25, 2024 | 24.57 | 25.12 | 24.57 | 24.96 | 24.50 | 1,004,700 |
Jan 24, 2024 | 24.93 | 24.96 | 24.08 | 24.21 | 23.77 | 769,200 |
Jan 23, 2024 | 25.29 | 25.50 | 24.48 | 24.62 | 24.17 | 1,187,900 |
Jan 22, 2024 | 24.72 | 25.63 | 24.71 | 24.98 | 24.52 | 1,202,600 |
Jan 19, 2024 | 24.71 | 24.71 | 24.22 | 24.61 | 24.16 | 1,030,400 |
Jan 18, 2024 | 24.76 | 24.80 | 24.49 | 24.61 | 24.16 | 849,500 |
Jan 17, 2024 | 25.00 | 25.12 | 24.52 | 24.70 | 24.25 | 820,200 |
Jan 16, 2024 | 25.68 | 25.81 | 25.29 | 25.37 | 24.91 | 807,800 |
Jan 12, 2024 | 26.30 | 26.43 | 25.75 | 25.84 | 25.37 | 815,900 |
Jan 11, 2024 | 26.51 | 26.53 | 25.60 | 26.01 | 25.54 | 1,532,100 |
Jan 10, 2024 | 26.94 | 26.95 | 26.60 | 26.69 | 26.20 | 474,000 |
Jan 9, 2024 | 26.96 | 27.14 | 26.76 | 27.00 | 26.51 | 558,100 |
Jan 8, 2024 | 26.84 | 27.60 | 26.76 | 27.25 | 26.75 | 1,147,000 |
Jan 5, 2024 | 26.65 | 27.42 | 26.53 | 26.85 | 26.36 | 1,217,000 |
Jan 4, 2024 | 26.77 | 27.05 | 26.65 | 26.83 | 26.34 | 1,014,700 |
Jan 3, 2024 | 27.00 | 27.00 | 26.52 | 26.84 | 26.35 | 829,800 |
Jan 2, 2024 | 27.35 | 27.68 | 27.10 | 27.19 | 26.69 | 1,240,300 |
Dec 29, 2023 | 27.47 | 27.60 | 27.33 | 27.43 | 26.93 | 655,000 |
Dec 28, 2023 | 27.43 | 27.82 | 27.43 | 27.71 | 27.20 | 465,300 |
Dec 27, 2023 | 27.73 | 27.82 | 27.48 | 27.64 | 27.14 | 377,200 |
Dec 26, 2023 | 27.42 | 27.77 | 27.35 | 27.70 | 27.19 | 376,700 |
Dec 22, 2023 | 27.30 | 27.64 | 27.26 | 27.37 | 26.87 | 428,300 |
Dec 21, 2023 | 26.78 | 27.22 | 26.71 | 27.16 | 26.66 | 628,900 |
Dec 20, 2023 | 26.89 | 27.19 | 26.45 | 26.50 | 26.02 | 905,600 |
Dec 19, 2023 | 26.30 | 26.93 | 26.04 | 26.88 | 26.39 | 1,142,400 |
Dec 18, 2023 | 26.68 | 26.68 | 25.99 | 26.08 | 25.60 | 814,800 |
Dec 15, 2023 | 26.82 | 26.85 | 26.24 | 26.63 | 26.14 | 2,904,200 |
Dec 14, 2023 | 26.73 | 27.31 | 26.37 | 26.66 | 26.17 | 1,599,900 |
Dec 13, 2023 | 24.60 | 26.29 | 24.40 | 26.10 | 25.62 | 1,418,200 |
Dec 12, 2023 | 24.79 | 24.79 | 24.28 | 24.56 | 24.11 | 925,000 |
Dec 11, 2023 | 24.73 | 25.17 | 24.62 | 24.90 | 24.45 | 685,600 |
Dec 8, 2023 | 24.87 | 25.08 | 24.67 | 24.88 | 24.43 | 1,059,400 |
Dec 7, 2023 | 25.12 | 25.36 | 24.89 | 24.96 | 24.50 | 815,100 |
Dec 6, 2023 | 25.26 | 25.46 | 24.79 | 25.00 | 24.54 | 1,062,500 |
Dec 5, 2023 | 25.25 | 25.50 | 25.06 | 25.09 | 24.63 | 843,400 |
Dec 4, 2023 | 24.93 | 25.68 | 24.81 | 25.22 | 24.76 | 1,257,300 |
Dec 1, 2023 | 24.94 | 25.43 | 24.62 | 25.23 | 24.77 | 1,748,300 |
Nov 30, 2023 | 0.40 Dividend | |||||
Nov 30, 2023 | 24.77 | 25.16 | 24.65 | 24.97 | 24.51 | 2,161,900 |
Nov 29, 2023 | 25.23 | 25.59 | 24.97 | 25.25 | 24.40 | 19,954,500 |
Nov 28, 2023 | 24.68 | 25.76 | 24.45 | 25.22 | 24.37 | 6,951,100 |
Nov 27, 2023 | 22.71 | 22.99 | 22.69 | 22.87 | 22.10 | 892,000 |
Nov 24, 2023 | 23.00 | 23.09 | 22.69 | 22.73 | 21.97 | 279,100 |
Nov 22, 2023 | 22.98 | 23.06 | 22.64 | 23.00 | 22.23 | 631,600 |
Nov 21, 2023 | 22.60 | 22.79 | 22.28 | 22.72 | 21.96 | 604,100 |
Nov 20, 2023 | 22.58 | 22.77 | 22.34 | 22.69 | 21.93 | 686,000 |
Nov 17, 2023 | 22.77 | 22.77 | 22.25 | 22.67 | 21.91 | 720,200 |
Nov 16, 2023 | 22.96 | 23.21 | 22.40 | 22.63 | 21.87 | 767,500 |
Nov 15, 2023 | 23.07 | 23.50 | 22.87 | 22.92 | 22.15 | 762,600 |
Nov 14, 2023 | 22.12 | 23.21 | 22.12 | 23.07 | 22.29 | 794,800 |
Nov 13, 2023 | 21.43 | 21.63 | 21.25 | 21.35 | 20.63 | 632,400 |
Nov 10, 2023 | 21.73 | 21.73 | 21.27 | 21.47 | 20.75 | 645,500 |
Nov 9, 2023 | 22.03 | 22.14 | 21.61 | 21.67 | 20.94 | 649,500 |
Nov 8, 2023 | 22.48 | 22.49 | 22.04 | 22.09 | 21.35 | 600,000 |
Nov 7, 2023 | 22.38 | 23.06 | 22.38 | 22.68 | 21.92 | 817,700 |
Nov 6, 2023 | 22.91 | 22.91 | 22.33 | 22.45 | 21.69 | 704,700 |
Nov 3, 2023 | 23.28 | 23.68 | 22.87 | 22.87 | 22.10 | 1,196,400 |
Nov 2, 2023 | 22.44 | 23.06 | 22.00 | 22.77 | 22.00 | 1,374,300 |
Nov 1, 2023 | 21.68 | 22.24 | 21.43 | 22.12 | 21.38 | 1,000,200 |
Oct 31, 2023 | 21.76 | 21.94 | 21.52 | 21.71 | 20.98 | 1,075,800 |
Oct 30, 2023 | 21.78 | 22.02 | 21.52 | 21.73 | 21.00 | 913,700 |
Oct 27, 2023 | 22.34 | 22.48 | 21.46 | 21.55 | 20.83 | 988,700 |
Oct 26, 2023 | 22.15 | 22.87 | 22.15 | 22.48 | 21.72 | 1,573,700 |
Oct 25, 2023 | 21.75 | 22.08 | 21.56 | 22.02 | 21.28 | 1,124,500 |
Oct 24, 2023 | 21.33 | 22.22 | 21.12 | 21.94 | 21.20 | 1,580,600 |
Oct 23, 2023 | 20.95 | 21.33 | 20.76 | 20.88 | 20.18 | 829,400 |
Oct 20, 2023 | 21.24 | 21.70 | 21.14 | 21.22 | 20.51 | 2,832,600 |
Oct 19, 2023 | 21.50 | 21.76 | 21.27 | 21.34 | 20.62 | 1,220,200 |
Oct 18, 2023 | 21.82 | 21.92 | 21.38 | 21.59 | 20.86 | 905,300 |
Oct 17, 2023 | 21.74 | 22.23 | 21.70 | 22.01 | 21.27 | 1,521,500 |
Oct 16, 2023 | 21.82 | 22.41 | 21.47 | 22.15 | 21.41 | 1,996,500 |
Oct 13, 2023 | 21.98 | 22.11 | 21.50 | 21.58 | 20.85 | 1,194,400 |
Oct 12, 2023 | 21.84 | 22.05 | 21.40 | 21.62 | 20.89 | 1,233,600 |
Oct 11, 2023 | 22.12 | 22.20 | 21.78 | 22.05 | 21.31 | 1,323,500 |
Oct 10, 2023 | 21.02 | 22.17 | 21.02 | 21.96 | 21.22 | 2,247,400 |
Oct 9, 2023 | 20.85 | 21.09 | 20.61 | 20.92 | 20.22 | 1,903,700 |
Oct 6, 2023 | 19.00 | 21.00 | 18.81 | 20.79 | 20.09 | 2,874,000 |
Oct 5, 2023 | 19.19 | 19.25 | 18.59 | 18.76 | 18.13 | 1,285,800 |
Oct 4, 2023 | 19.33 | 19.61 | 18.83 | 19.27 | 18.62 | 1,384,800 |
Oct 3, 2023 | 19.52 | 19.53 | 18.92 | 19.26 | 18.61 | 1,724,700 |
Oct 2, 2023 | 21.12 | 21.16 | 19.61 | 19.75 | 19.09 | 2,376,600 |
Sep 29, 2023 | 21.08 | 21.55 | 20.91 | 21.16 | 20.45 | 2,477,300 |
Sep 28, 2023 | 21.56 | 21.56 | 19.79 | 20.79 | 20.09 | 3,832,300 |
Sep 27, 2023 | 22.89 | 22.97 | 21.37 | 21.49 | 20.77 | 2,807,600 |
Sep 26, 2023 | 23.73 | 23.74 | 23.24 | 23.26 | 22.48 | 843,400 |
Sep 25, 2023 | 23.55 | 23.95 | 23.49 | 23.89 | 23.09 | 753,300 |
Sep 22, 2023 | 23.90 | 24.01 | 23.56 | 23.73 | 22.93 | 808,500 |
Sep 21, 2023 | 24.71 | 24.71 | 23.91 | 23.95 | 23.14 | 853,600 |
Sep 20, 2023 | 24.84 | 25.01 | 24.45 | 24.86 | 24.02 | 1,030,500 |
Sep 19, 2023 | 24.98 | 25.40 | 24.98 | 24.99 | 24.15 | 868,100 |
Sep 18, 2023 | 25.23 | 25.25 | 24.79 | 24.97 | 24.13 | 892,000 |
Sep 15, 2023 | 25.18 | 25.54 | 25.10 | 25.36 | 24.51 | 1,762,200 |
Sep 14, 2023 | 25.02 | 25.27 | 24.88 | 25.17 | 24.32 | 1,120,700 |
Sep 13, 2023 | 24.48 | 25.02 | 24.43 | 24.85 | 24.01 | 891,800 |
Sep 12, 2023 | 24.27 | 24.53 | 24.20 | 24.47 | 23.65 | 746,100 |
Sep 11, 2023 | 24.12 | 24.56 | 24.12 | 24.26 | 23.44 | 587,500 |
Sep 8, 2023 | 23.82 | 24.17 | 23.79 | 24.15 | 23.34 | 701,800 |
Sep 7, 2023 | 23.90 | 24.05 | 23.70 | 23.85 | 23.05 | 1,371,300 |
Sep 6, 2023 | 24.20 | 24.24 | 23.69 | 23.90 | 23.10 | 640,300 |
Sep 5, 2023 | 24.47 | 24.76 | 24.07 | 24.24 | 23.42 | 802,300 |
Sep 1, 2023 | 25.01 | 25.09 | 24.40 | 24.56 | 23.73 | 610,900 |
Aug 31, 2023 | 0.39 Dividend | |||||
Aug 31, 2023 | 24.88 | 25.02 | 24.70 | 24.77 | 23.94 | 1,047,700 |
Aug 30, 2023 | 25.34 | 25.47 | 25.07 | 25.13 | 23.91 | 837,200 |
Aug 29, 2023 | 25.26 | 25.66 | 25.25 | 25.44 | 24.20 | 875,800 |
Aug 28, 2023 | 25.03 | 25.35 | 25.02 | 25.17 | 23.95 | 763,300 |
Aug 25, 2023 | 24.78 | 25.10 | 24.73 | 24.96 | 23.75 | 483,800 |
Aug 24, 2023 | 24.75 | 24.99 | 24.66 | 24.71 | 23.51 | 1,007,600 |
Aug 23, 2023 | 24.15 | 24.78 | 24.00 | 24.77 | 23.57 | 1,378,100 |
Aug 22, 2023 | 23.97 | 24.27 | 23.71 | 24.00 | 22.83 | 1,184,600 |
Aug 21, 2023 | 24.15 | 24.26 | 23.81 | 23.95 | 22.79 | 848,400 |
Aug 18, 2023 | 24.26 | 24.54 | 24.19 | 24.26 | 23.08 | 1,151,800 |
Aug 17, 2023 | 24.98 | 25.08 | 24.31 | 24.39 | 23.20 | 766,600 |
Aug 16, 2023 | 24.92 | 25.04 | 24.60 | 24.78 | 23.58 | 893,000 |
Aug 15, 2023 | 25.09 | 25.16 | 24.79 | 24.95 | 23.74 | 918,400 |
Aug 14, 2023 | 25.49 | 25.50 | 24.96 | 25.33 | 24.10 | 1,008,300 |
Aug 11, 2023 | 25.40 | 25.76 | 25.19 | 25.57 | 24.33 | 781,500 |
Aug 10, 2023 | 25.29 | 25.70 | 25.23 | 25.38 | 24.15 | 908,100 |
Aug 9, 2023 | 24.52 | 25.47 | 24.35 | 25.25 | 24.02 | 1,333,200 |
Aug 8, 2023 | 24.55 | 24.56 | 23.60 | 24.45 | 23.26 | 1,541,200 |
Aug 7, 2023 | 24.87 | 25.06 | 24.61 | 24.88 | 23.67 | 732,200 |
Aug 4, 2023 | 24.67 | 25.07 | 24.58 | 24.93 | 23.72 | 898,500 |
Aug 3, 2023 | 25.27 | 25.27 | 24.63 | 24.67 | 23.47 | 727,400 |
Aug 2, 2023 | 25.67 | 25.83 | 25.14 | 25.27 | 24.04 | 885,400 |
Aug 1, 2023 | 26.39 | 26.54 | 25.76 | 25.81 | 24.56 | 732,200 |
Jul 31, 2023 | 26.54 | 26.77 | 26.19 | 26.41 | 25.13 | 970,000 |
Jul 28, 2023 | 26.59 | 26.80 | 26.03 | 26.28 | 25.00 | 897,700 |
Jul 27, 2023 | 27.29 | 27.39 | 26.39 | 26.43 | 25.15 | 948,600 |
Jul 26, 2023 | 27.45 | 27.67 | 27.30 | 27.32 | 25.99 | 606,700 |
Jul 25, 2023 | 27.73 | 27.78 | 27.45 | 27.53 | 26.19 | 645,300 |
Jul 24, 2023 | 28.01 | 28.09 | 27.65 | 27.75 | 26.40 | 634,800 |
Jul 21, 2023 | 27.78 | 28.03 | 27.62 | 27.94 | 26.58 | 843,700 |
Jul 20, 2023 | 27.57 | 27.83 | 27.34 | 27.69 | 26.34 | 1,051,300 |
Jul 19, 2023 | 27.33 | 27.71 | 27.17 | 27.62 | 26.28 | 1,213,200 |
Jul 18, 2023 | 27.18 | 27.22 | 26.74 | 27.14 | 25.82 | 1,220,000 |
Jul 17, 2023 | 27.11 | 27.42 | 26.82 | 27.19 | 25.87 | 727,300 |
Jul 14, 2023 | 27.76 | 27.76 | 26.95 | 27.24 | 25.92 | 1,190,500 |
Jul 13, 2023 | 27.95 | 28.16 | 27.62 | 27.72 | 26.37 | 960,300 |
Jul 12, 2023 | 28.11 | 28.22 | 27.81 | 28.01 | 26.65 | 571,700 |
Jul 11, 2023 | 27.59 | 27.94 | 27.42 | 27.90 | 26.54 | 899,800 |
Jul 10, 2023 | 27.56 | 27.82 | 27.38 | 27.59 | 26.25 | 645,400 |
Jul 7, 2023 | 27.60 | 27.96 | 27.56 | 27.63 | 26.29 | 899,500 |
Jul 6, 2023 | 28.25 | 28.55 | 27.52 | 27.60 | 26.26 | 1,487,600 |
Jul 5, 2023 | 28.49 | 28.74 | 28.14 | 28.60 | 27.21 | 810,300 |
Jul 3, 2023 | 28.43 | 28.76 | 28.31 | 28.55 | 27.16 | 301,800 |
Jun 30, 2023 | 28.16 | 28.60 | 28.01 | 28.56 | 27.17 | 851,400 |
Jun 29, 2023 | 28.16 | 28.20 | 27.90 | 28.06 | 26.70 | 689,600 |
Jun 28, 2023 | 28.57 | 28.70 | 28.20 | 28.23 | 26.86 | 728,800 |
Jun 27, 2023 | 28.71 | 28.89 | 28.61 | 28.67 | 27.28 | 797,900 |
Jun 26, 2023 | 28.74 | 29.25 | 28.62 | 28.65 | 27.26 | 1,579,200 |
Jun 23, 2023 | 29.00 | 29.20 | 28.48 | 28.56 | 27.17 | 10,555,000 |
Jun 22, 2023 | 29.60 | 29.75 | 28.99 | 29.02 | 27.61 | 1,456,100 |
Jun 21, 2023 | 29.37 | 29.88 | 29.09 | 29.76 | 28.31 | 615,200 |
Jun 20, 2023 | 30.06 | 30.09 | 29.25 | 29.54 | 28.10 | 1,021,300 |
Jun 16, 2023 | 30.14 | 30.35 | 29.85 | 30.14 | 28.68 | 2,421,900 |
Jun 15, 2023 | 29.79 | 30.02 | 29.69 | 29.99 | 28.53 | 578,200 |
Jun 14, 2023 | 29.88 | 30.21 | 29.68 | 29.75 | 28.30 | 619,800 |
Jun 13, 2023 | 29.90 | 30.16 | 29.70 | 29.93 | 28.48 | 569,000 |
Jun 12, 2023 | 29.55 | 30.32 | 29.38 | 29.92 | 28.47 | 1,099,600 |
Jun 9, 2023 | 30.24 | 30.26 | 29.28 | 29.55 | 28.11 | 697,800 |
Jun 8, 2023 | 30.53 | 30.62 | 30.06 | 30.16 | 28.69 | 625,300 |
Jun 7, 2023 | 30.62 | 30.83 | 30.44 | 30.71 | 29.22 | 946,500 |
Jun 6, 2023 | 30.10 | 30.56 | 29.85 | 30.38 | 28.90 | 927,700 |
Jun 5, 2023 | 29.80 | 30.32 | 29.80 | 30.08 | 28.62 | 951,900 |
Jun 2, 2023 | 29.23 | 29.93 | 29.10 | 29.87 | 28.42 | 835,300 |
Jun 1, 2023 | 28.80 | 29.23 | 28.52 | 29.06 | 27.65 | 482,100 |
May 31, 2023 | 0.38 Dividend | |||||
May 31, 2023 | 28.73 | 28.86 | 28.38 | 28.73 | 27.33 | 954,600 |
May 30, 2023 | 29.37 | 29.59 | 29.11 | 29.27 | 27.48 | 596,900 |
May 26, 2023 | 29.36 | 29.36 | 28.90 | 29.22 | 27.44 | 469,300 |
May 25, 2023 | 29.50 | 29.58 | 28.97 | 29.29 | 27.50 | 618,200 |
May 24, 2023 | 29.89 | 30.07 | 29.60 | 29.61 | 27.80 | 610,500 |
May 23, 2023 | 29.92 | 30.58 | 29.92 | 30.07 | 28.24 | 651,800 |
May 22, 2023 | 30.03 | 30.22 | 29.80 | 30.00 | 28.17 | 680,900 |
May 19, 2023 | 30.87 | 30.99 | 29.80 | 29.95 | 28.12 | 763,900 |
May 18, 2023 | 30.60 | 30.74 | 30.18 | 30.62 | 28.75 | 634,000 |
May 17, 2023 | 31.43 | 31.43 | 30.66 | 30.78 | 28.90 | 682,500 |
May 16, 2023 | 31.56 | 31.72 | 31.09 | 31.18 | 29.28 | 927,800 |
May 15, 2023 | 31.18 | 31.67 | 30.74 | 31.61 | 29.68 | 716,700 |
May 12, 2023 | 30.92 | 31.16 | 30.80 | 31.09 | 29.19 | 639,700 |
May 11, 2023 | 30.49 | 30.79 | 30.35 | 30.71 | 28.84 | 525,700 |
May 10, 2023 | 30.84 | 30.93 | 30.50 | 30.67 | 28.80 | 851,000 |
May 9, 2023 | 29.92 | 30.59 | 29.88 | 30.49 | 28.63 | 843,700 |
May 8, 2023 | 30.51 | 30.83 | 30.09 | 30.10 | 28.26 | 840,400 |
May 5, 2023 | 29.60 | 30.75 | 29.58 | 30.33 | 28.48 | 1,215,200 |
May 4, 2023 | 29.90 | 29.98 | 28.76 | 29.34 | 27.55 | 763,100 |
May 3, 2023 | 30.20 | 30.43 | 29.70 | 29.83 | 28.01 | 834,400 |
May 2, 2023 | 30.11 | 30.29 | 29.59 | 30.01 | 28.18 | 810,200 |
May 1, 2023 | 30.25 | 30.57 | 30.18 | 30.34 | 28.49 | 578,800 |
Apr 28, 2023 | 29.74 | 30.42 | 29.73 | 30.37 | 28.52 | 747,200 |
Apr 27, 2023 | 29.57 | 30.20 | 29.57 | 29.85 | 28.03 | 653,800 |
Related Tickers
BEP Brookfield Renewable Partners L.P.
21.34
+0.19%
BEPC Brookfield Renewable Corporation
23.31
+0.09%
AY Atlantica Sustainable Infrastructure plc
20.00
+0.15%
NEP NextEra Energy Partners, LP
28.93
-0.89%
AQN Algonquin Power & Utilities Corp.
6.12
-0.81%
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.55
+2.15%
RNW ReNew Energy Global Plc
5.51
-1.96%
ORA Ormat Technologies, Inc.
63.11
-1.05%
FLNC Fluence Energy, Inc.
16.85
+2.06%
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.39
+2.50%