Clearway Energy, Inc.CWENNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $36.00 | $36.95 | $35.80 | $36.93 | 843,870 |
| 2/2/2026 | $36.04 | $36.79 | $35.34 | $35.63 | 986,977 |
| 1/30/2026 | $36.17 | $37.10 | $35.86 | $36.15 | 982,452 |
| 1/29/2026 | $37.02 | $37.40 | $36.14 | $36.27 | 956,818 |
| 1/28/2026 | $36.98 | $37.29 | $36.59 | $36.95 | 900,900 |
| 1/27/2026 | $36.22 | $36.93 | $36.04 | $36.82 | 729,006 |
| 1/26/2026 | $36.14 | $36.47 | $36.00 | $36.18 | 649,656 |
| 1/23/2026 | $36.17 | $36.34 | $35.61 | $35.87 | 1.20M |
| 1/22/2026 | $36.03 | $36.50 | $35.79 | $36.20 | 969,572 |
| 1/21/2026 | $35.89 | $36.16 | $35.41 | $35.80 | 1.11M |
| 1/20/2026 | $35.77 | $36.05 | $35.20 | $35.56 | 1.35M |
| 1/16/2026 | $35.20 | $36.47 | $34.71 | $36.07 | 3.28M |
| 1/15/2026 | $35.06 | $35.91 | $33.50 | $35.38 | 2.81M |
| 1/14/2026 | $33.12 | $33.32 | $32.81 | $33.14 | 815,915 |
| 1/13/2026 | $33.17 | $33.36 | $32.75 | $33.12 | 1.07M |
| 1/12/2026 | $32.32 | $33.34 | $32.30 | $32.84 | 1.13M |
| 1/9/2026 | $32.46 | $32.87 | $31.93 | $32.03 | 781,089 |
| 1/8/2026 | $31.90 | $32.93 | $31.88 | $32.37 | 984,600 |
| 1/7/2026 | $33.55 | $33.74 | $31.81 | $31.96 | 1.45M |
| 1/6/2026 | $33.09 | $33.64 | $32.98 | $33.58 | 1.43M |
| 1/5/2026 | $34.11 | $34.40 | $32.10 | $33.06 | 1.31M |
| 1/2/2026 | $33.54 | $34.24 | $33.25 | $33.96 | 922,300 |
| 12/31/2025 | $33.38 | $33.53 | $33.20 | $33.26 | 558,696 |
| 12/30/2025 | $33.60 | $33.65 | $33.34 | $33.39 | 667,842 |
| 12/29/2025 | $33.16 | $33.69 | $33.03 | $33.59 | 868,648 |
| 12/26/2025 | $33.31 | $33.34 | $33.07 | $33.18 | 672,816 |
| 12/24/2025 | $33.60 | $33.60 | $32.93 | $33.38 | 354,900 |
| 12/23/2025 | $33.61 | $33.83 | $33.27 | $33.40 | 824,200 |
| 12/22/2025 | $32.79 | $33.78 | $32.65 | $33.46 | 938,800 |
| 12/19/2025 | $32.45 | $32.74 | $32.41 | $32.64 | 3.34M |
| 12/18/2025 | $32.80 | $32.95 | $32.34 | $32.42 | 766,100 |
| 12/17/2025 | $32.88 | $32.88 | $31.93 | $32.59 | 1.01M |
| 12/16/2025 | $32.65 | $32.98 | $32.22 | $32.38 | 839,426 |
| 12/15/2025 | $32.55 | $32.85 | $32.30 | $32.71 | 844,294 |
| 12/12/2025 | $32.80 | $32.96 | $32.40 | $32.41 | 1.06M |
| 12/11/2025 | $32.98 | $33.00 | $32.61 | $32.66 | 736,000 |
| 12/10/2025 | $33.02 | $33.20 | $32.77 | $32.77 | 1.05M |
| 12/9/2025 | $32.89 | $33.50 | $32.77 | $32.97 | 803,300 |
| 12/8/2025 | $34.15 | $34.15 | $32.90 | $33.01 | 825,607 |
| 12/5/2025 | $34.07 | $34.22 | $33.71 | $34.01 | 767,300 |
| 12/4/2025 | $34.44 | $34.71 | $34.11 | $34.15 | 852,500 |
| 12/3/2025 | $35.25 | $35.25 | $34.39 | $34.46 | 756,542 |
| 12/2/2025 | $35.53 | $35.66 | $34.89 | $35.05 | 760,300 |
| 12/1/2025 | $35.83 | $36.05 | $34.69 | $35.20 | 941,825 |
| 11/28/2025 | $36.42 | $36.68 | $36.33 | $36.62 | 467,000 |
| 11/26/2025 | $36.45 | $36.70 | $36.01 | $36.14 | 1.15M |
| 11/25/2025 | $36.45 | $36.53 | $36.05 | $36.16 | 866,400 |
| 11/24/2025 | $35.91 | $36.48 | $35.91 | $36.27 | 1.18M |
| 11/21/2025 | $35.84 | $35.99 | $35.33 | $35.65 | 625,911 |
| 11/20/2025 | $36.32 | $36.57 | $35.51 | $35.74 | 3.32M |
| 11/19/2025 | $36.29 | $36.89 | $35.97 | $36.00 | 903,427 |
| 11/18/2025 | $36.21 | $36.64 | $35.81 | $36.21 | 736,966 |
| 11/17/2025 | $36.19 | $36.68 | $36.05 | $36.32 | 822,342 |
| 11/14/2025 | $35.12 | $36.06 | $35.01 | $35.99 | 671,208 |
| 11/13/2025 | $35.57 | $35.78 | $35.24 | $35.58 | 987,928 |
| 11/12/2025 | $35.38 | $35.95 | $35.34 | $35.71 | 928,500 |
| 11/11/2025 | $35.23 | $35.65 | $34.88 | $35.52 | 915,800 |
| 11/10/2025 | $35.36 | $35.75 | $35.12 | $35.27 | 909,610 |
| 11/7/2025 | $34.63 | $35.10 | $34.42 | $35.03 | 863,500 |
| 11/6/2025 | $34.62 | $35.15 | $34.38 | $34.88 | 1.45M |