Clearway Energy, Inc. (CWEN)
NYSE: CWEN · Real-Time Price · USD
34.01
-0.14 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
33.50
-0.51 (-1.50%)
After-hours: Dec 5, 2025, 7:00 PM EST
Clearway Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.07 | 34.22 | 33.71 | 34.01 | 34.01 | -0.41% | 767,279 |
| Dec 4, 2025 | 34.44 | 34.71 | 34.11 | 34.15 | 34.15 | -0.90% | 852,256 |
| Dec 3, 2025 | 35.25 | 35.25 | 34.39 | 34.46 | 34.46 | -1.68% | 755,883 |
| Dec 2, 2025 | 35.53 | 35.66 | 34.89 | 35.05 | 35.05 | -0.43% | 759,243 |
| Dec 1, 2025 | 35.83 | 36.05 | 34.69 | 35.20 | 35.20 | -3.88% | 941,538 |
| Nov 28, 2025 | 36.42 | 36.68 | 36.33 | 36.62 | 36.17 | 1.33% | 467,000 |
| Nov 26, 2025 | 36.45 | 36.70 | 36.01 | 36.14 | 35.69 | -0.06% | 1,151,574 |
| Nov 25, 2025 | 36.45 | 36.53 | 36.05 | 36.16 | 35.71 | -0.30% | 866,381 |
| Nov 24, 2025 | 35.91 | 36.48 | 35.91 | 36.27 | 35.82 | 1.74% | 1,177,372 |
| Nov 21, 2025 | 35.84 | 35.99 | 35.33 | 35.65 | 35.21 | -0.25% | 625,911 |
| Nov 20, 2025 | 36.32 | 36.57 | 35.51 | 35.74 | 35.30 | -0.72% | 3,315,899 |
| Nov 19, 2025 | 36.29 | 36.89 | 35.97 | 36.00 | 35.55 | -0.58% | 903,427 |
| Nov 18, 2025 | 36.21 | 36.64 | 35.81 | 36.21 | 35.76 | -0.30% | 736,966 |
| Nov 17, 2025 | 36.19 | 36.68 | 36.05 | 36.32 | 35.87 | 0.92% | 822,342 |
| Nov 14, 2025 | 35.12 | 36.06 | 35.01 | 35.99 | 35.54 | 1.15% | 671,208 |
| Nov 13, 2025 | 35.57 | 35.78 | 35.24 | 35.58 | 35.14 | -0.36% | 987,928 |
| Nov 12, 2025 | 35.38 | 35.95 | 35.34 | 35.71 | 35.27 | 0.53% | 928,493 |
| Nov 11, 2025 | 35.23 | 35.65 | 34.88 | 35.52 | 35.08 | 0.71% | 915,798 |
| Nov 10, 2025 | 35.36 | 35.75 | 35.12 | 35.27 | 34.83 | 0.69% | 909,610 |
| Nov 7, 2025 | 34.63 | 35.10 | 34.42 | 35.03 | 34.60 | 0.43% | 863,454 |
| Nov 6, 2025 | 34.62 | 35.15 | 34.38 | 34.88 | 34.45 | 0.63% | 1,445,545 |
| Nov 5, 2025 | 33.69 | 35.20 | 32.08 | 34.66 | 34.23 | 6.68% | 4,856,198 |
| Nov 4, 2025 | 32.20 | 32.83 | 32.15 | 32.49 | 32.09 | -0.03% | 1,032,182 |
| Nov 3, 2025 | 32.07 | 32.83 | 31.64 | 32.50 | 32.10 | 1.79% | 1,118,037 |
| Oct 31, 2025 | 31.85 | 32.16 | 31.47 | 31.93 | 31.54 | 0.60% | 1,293,736 |
| Oct 30, 2025 | 31.72 | 32.21 | 31.40 | 31.74 | 31.35 | -0.31% | 1,543,380 |
| Oct 29, 2025 | 32.31 | 32.51 | 31.67 | 31.84 | 31.45 | -0.69% | 1,037,532 |
| Oct 28, 2025 | 32.10 | 32.41 | 31.72 | 32.06 | 31.66 | 0.28% | 1,065,821 |
| Oct 27, 2025 | 31.98 | 32.07 | 31.48 | 31.97 | 31.57 | 0.22% | 783,745 |
| Oct 24, 2025 | 31.95 | 32.22 | 31.78 | 31.90 | 31.51 | 1.21% | 696,477 |
| Oct 23, 2025 | 31.18 | 31.64 | 31.08 | 31.52 | 31.13 | 1.71% | 1,333,627 |
| Oct 22, 2025 | 30.41 | 31.14 | 30.40 | 30.99 | 30.61 | 1.91% | 1,169,215 |
| Oct 21, 2025 | 31.58 | 31.58 | 30.26 | 30.41 | 30.03 | -3.74% | 991,421 |
| Oct 20, 2025 | 31.99 | 32.06 | 31.49 | 31.59 | 31.20 | -0.28% | 615,629 |
| Oct 17, 2025 | 31.93 | 32.32 | 31.50 | 31.68 | 31.29 | -1.71% | 1,006,704 |
| Oct 16, 2025 | 32.48 | 32.95 | 32.08 | 32.23 | 31.83 | -0.31% | 759,448 |
| Oct 15, 2025 | 31.74 | 32.64 | 31.74 | 32.33 | 31.93 | 2.54% | 1,150,302 |
| Oct 14, 2025 | 31.67 | 31.76 | 31.33 | 31.53 | 31.14 | -0.88% | 927,389 |
| Oct 13, 2025 | 31.43 | 32.04 | 31.34 | 31.81 | 31.42 | 2.12% | 770,665 |
| Oct 10, 2025 | 31.81 | 32.12 | 31.08 | 31.15 | 30.76 | -1.61% | 1,017,168 |
| Oct 9, 2025 | 32.07 | 32.12 | 31.65 | 31.66 | 31.27 | -0.91% | 1,098,224 |
| Oct 8, 2025 | 31.53 | 31.99 | 31.10 | 31.95 | 31.55 | 3.13% | 1,243,678 |
| Oct 7, 2025 | 32.35 | 32.35 | 30.88 | 30.98 | 30.60 | -4.26% | 1,469,723 |
| Oct 6, 2025 | 30.59 | 32.48 | 30.56 | 32.36 | 31.96 | 6.66% | 1,799,117 |
| Oct 3, 2025 | 30.06 | 30.57 | 29.82 | 30.34 | 29.96 | 0.97% | 2,353,185 |
| Oct 2, 2025 | 29.75 | 30.18 | 29.65 | 30.05 | 29.68 | 0.70% | 1,479,616 |
| Oct 1, 2025 | 28.30 | 29.95 | 28.28 | 29.84 | 29.47 | 5.63% | 1,859,109 |
| Sep 30, 2025 | 28.32 | 28.57 | 27.97 | 28.25 | 27.90 | -0.42% | 738,077 |
| Sep 29, 2025 | 28.54 | 28.65 | 28.11 | 28.37 | 28.02 | -0.60% | 881,405 |
| Sep 26, 2025 | 28.38 | 28.78 | 28.36 | 28.54 | 28.19 | 0.67% | 788,520 |
| Sep 25, 2025 | 28.57 | 28.57 | 28.17 | 28.35 | 28.00 | -0.70% | 827,017 |
| Sep 24, 2025 | 28.29 | 28.65 | 28.29 | 28.55 | 28.20 | 0.88% | 819,202 |
| Sep 23, 2025 | 28.49 | 28.58 | 28.18 | 28.30 | 27.95 | -0.74% | 889,869 |
| Sep 22, 2025 | 28.12 | 28.51 | 27.90 | 28.51 | 28.16 | 1.53% | 989,661 |
| Sep 19, 2025 | 28.32 | 28.48 | 28.00 | 28.08 | 27.73 | -0.11% | 2,076,476 |
| Sep 18, 2025 | 27.89 | 28.30 | 27.67 | 28.11 | 27.76 | 0.79% | 1,645,757 |
| Sep 17, 2025 | 28.24 | 28.47 | 27.78 | 27.89 | 27.55 | -0.64% | 1,350,126 |
| Sep 16, 2025 | 28.56 | 28.80 | 28.06 | 28.07 | 27.72 | -1.92% | 945,104 |
| Sep 15, 2025 | 28.74 | 28.99 | 28.62 | 28.62 | 28.27 | -0.35% | 779,853 |
| Sep 12, 2025 | 28.46 | 28.85 | 28.40 | 28.72 | 28.36 | 0.35% | 944,440 |
| Sep 11, 2025 | 28.49 | 28.96 | 28.47 | 28.62 | 28.27 | 0.67% | 953,410 |
| Sep 10, 2025 | 28.77 | 28.88 | 28.35 | 28.43 | 28.08 | -1.01% | 996,246 |
| Sep 9, 2025 | 28.37 | 28.80 | 28.25 | 28.72 | 28.36 | 1.23% | 850,964 |
| Sep 8, 2025 | 28.59 | 28.86 | 28.37 | 28.37 | 28.02 | -1.08% | 996,759 |
| Sep 5, 2025 | 28.84 | 28.97 | 28.34 | 28.68 | 28.33 | -0.03% | 798,160 |
| Sep 4, 2025 | 28.80 | 28.84 | 28.32 | 28.69 | 28.34 | 0.10% | 930,401 |
| Sep 3, 2025 | 28.65 | 28.91 | 28.56 | 28.66 | 28.31 | - | 671,069 |
| Sep 2, 2025 | 29.00 | 29.12 | 28.39 | 28.66 | 28.31 | -3.86% | 1,470,977 |
| Aug 29, 2025 | 29.89 | 29.99 | 29.64 | 29.81 | 29.00 | -0.10% | 950,403 |
| Aug 28, 2025 | 29.87 | 30.06 | 29.73 | 29.84 | 29.03 | 0.40% | 601,550 |
| Aug 27, 2025 | 29.70 | 29.92 | 29.64 | 29.72 | 28.91 | 0.10% | 612,603 |
| Aug 26, 2025 | 29.80 | 29.91 | 29.52 | 29.69 | 28.88 | -0.27% | 1,137,510 |
| Aug 25, 2025 | 29.92 | 30.25 | 29.69 | 29.77 | 28.96 | -1.06% | 978,153 |
| Aug 22, 2025 | 29.93 | 30.23 | 29.78 | 30.09 | 29.27 | 1.21% | 775,417 |
| Aug 21, 2025 | 30.30 | 30.52 | 29.70 | 29.73 | 28.92 | -1.91% | 713,031 |
| Aug 20, 2025 | 30.44 | 30.65 | 30.07 | 30.31 | 29.49 | -0.10% | 999,873 |
| Aug 19, 2025 | 29.96 | 30.34 | 29.84 | 30.34 | 29.52 | 1.47% | 1,092,501 |
| Aug 18, 2025 | 29.79 | 30.21 | 29.79 | 29.90 | 29.09 | 0.44% | 1,649,095 |
| Aug 15, 2025 | 29.25 | 30.05 | 29.14 | 29.77 | 28.96 | 1.78% | 1,181,358 |
| Aug 14, 2025 | 29.45 | 29.53 | 29.13 | 29.25 | 28.46 | -0.98% | 796,210 |
| Aug 13, 2025 | 29.59 | 29.59 | 29.22 | 29.54 | 28.74 | 0.65% | 803,079 |
| Aug 12, 2025 | 29.39 | 29.56 | 29.05 | 29.35 | 28.55 | 0.07% | 1,217,632 |
| Aug 11, 2025 | 30.19 | 30.27 | 29.29 | 29.33 | 28.53 | -2.72% | 1,091,274 |
| Aug 8, 2025 | 30.63 | 30.63 | 30.04 | 30.15 | 29.33 | -0.72% | 777,657 |
| Aug 7, 2025 | 30.37 | 30.64 | 30.11 | 30.37 | 29.55 | 0.50% | 1,107,634 |
| Aug 6, 2025 | 31.33 | 31.33 | 29.86 | 30.22 | 29.40 | -4.40% | 1,908,058 |
| Aug 5, 2025 | 32.70 | 32.84 | 31.56 | 31.61 | 30.75 | -3.33% | 1,044,166 |
| Aug 4, 2025 | 32.67 | 32.99 | 32.59 | 32.70 | 31.81 | 0.93% | 983,756 |
| Aug 1, 2025 | 32.92 | 32.95 | 32.06 | 32.40 | 31.52 | -0.70% | 626,730 |
| Jul 31, 2025 | 31.99 | 32.72 | 31.97 | 32.63 | 31.74 | 1.71% | 841,333 |
| Jul 30, 2025 | 31.99 | 32.28 | 31.80 | 32.08 | 31.21 | 0.98% | 684,749 |
| Jul 29, 2025 | 31.29 | 31.79 | 31.24 | 31.77 | 30.91 | 1.37% | 685,212 |
| Jul 28, 2025 | 31.51 | 31.53 | 31.20 | 31.34 | 30.49 | -0.38% | 721,381 |
| Jul 25, 2025 | 31.82 | 31.85 | 31.33 | 31.46 | 30.61 | -1.01% | 683,635 |
| Jul 24, 2025 | 32.27 | 32.32 | 31.78 | 31.78 | 30.92 | -1.82% | 1,167,978 |
| Jul 23, 2025 | 32.78 | 32.88 | 32.28 | 32.37 | 31.49 | -0.58% | 815,820 |
| Jul 22, 2025 | 32.89 | 33.00 | 32.40 | 32.56 | 31.68 | -0.46% | 695,143 |
| Jul 21, 2025 | 32.89 | 33.17 | 32.62 | 32.71 | 31.82 | -0.82% | 656,811 |
| Jul 18, 2025 | 32.55 | 33.22 | 32.53 | 32.98 | 32.09 | 1.95% | 867,574 |
| Jul 17, 2025 | 31.96 | 32.62 | 31.96 | 32.35 | 31.47 | 0.84% | 794,900 |