Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 26.31 | -0.36 | -1.35% | 26.52 | 26.82 | 26.25 | 401,532 |
| Dec 24 2024 | 26.67 | 0.27 | 1.02% | 26.34 | 26.79 | 26.15 | 432,372 |
| Dec 23 2024 | 26.40 | 0.36 | 1.38% | 26.05 | 26.41 | 25.81 | 555,696 |
| Dec 20 2024 | 26.04 | 0.12 | 0.46% | 25.855 | 26.10 | 25.57 | 1,792,843 |
| Dec 19 2024 | 25.92 | -0.01 | -0.04% | 26.22 | 26.55 | 25.9125 | 830,608 |
| Dec 18 2024 | 25.93 | -0.17 | -0.65% | 26.02 | 26.46 | 25.92 | 1,019,025 |
| Dec 17 2024 | 26.10 | -0.67 | -2.50% | 26.59 | 26.76 | 26.04 | 813,336 |
| Dec 16 2024 | 26.77 | -0.51 | -1.87% | 27.20 | 27.255 | 26.50 | 791,807 |
| Dec 13 2024 | 27.28 | -0.06 | -0.22% | 27.38 | 27.43 | 27.065 | 788,953 |
| Dec 12 2024 | 27.34 | -0.48 | -1.73% | 27.70 | 27.8225 | 27.23 | 540,163 |
| Dec 11 2024 | 27.82 | -0.34 | -1.21% | 28.33 | 28.38 | 27.50 | 756,378 |
| Dec 10 2024 | 28.16 | -0.44 | -1.54% | 28.32 | 28.33 | 27.7013 | 551,148 |
| Dec 09 2024 | 28.60 | 0.36 | 1.27% | 28.42 | 29.00 | 28.42 | 925,800 |
| Dec 06 2024 | 28.24 | -0.38 | -1.33% | 28.60 | 28.6889 | 28.055 | 566,593 |
| Dec 05 2024 | 28.62 | 0.25 | 0.88% | 28.31 | 28.72 | 28.18 | 586,064 |
| Dec 04 2024 | 28.37 | 0.04 | 0.14% | 28.55 | 28.70 | 28.13 | 759,572 |
| Dec 03 2024 | 28.33 | -0.75 | -2.58% | 29.11 | 29.29 | 28.27 | 861,600 |
| Dec 02 2024 | 29.08 | -0.41 | -1.39% | 29.16 | 29.60 | 28.80 | 997,557 |
| Nov 29 2024 | 29.49 | -0.01 | -0.03% | 29.67 | 29.8301 | 29.38 | 525,354 |
| Nov 27 2024 | 29.50 | -0.12 | -0.41% | 29.75 | 29.82 | 29.18 | 658,254 |
| Nov 26 2024 | 29.62 | 0.92 | 3.21% | 28.785 | 29.80 | 28.65 | 776,487 |
| Nov 25 2024 | 28.70 | 0.35 | 1.23% | 28.79 | 29.34 | 28.66 | 1,380,107 |
| Nov 22 2024 | 28.35 | 0.00 | 0.00% | 28.41 | 28.79 | 28.35 | 502,819 |
| Nov 21 2024 | 28.35 | 0.43 | 1.54% | 27.74 | 28.47 | 27.68 | 911,301 |
| Nov 20 2024 | 27.92 | 0.14 | 0.50% | 27.845 | 28.04 | 27.6913 | 446,712 |
| Nov 19 2024 | 27.78 | 0.21 | 0.76% | 27.41 | 27.81 | 27.32 | 733,983 |
| Nov 18 2024 | 27.57 | 0.01 | 0.04% | 27.44 | 27.89 | 27.27 | 600,868 |
| Nov 15 2024 | 27.56 | 0.20 | 0.73% | 27.15 | 27.66 | 27.15 | 623,727 |
| Nov 14 2024 | 27.36 | 0.41 | 1.52% | 27.1545 | 27.80 | 26.93 | 704,746 |
| Nov 13 2024 | 26.95 | 0.26 | 0.97% | 26.72 | 27.10 | 26.6608 | 674,260 |
| Nov 12 2024 | 26.69 | -1.27 | -4.54% | 27.75 | 27.9436 | 26.49 | 1,094,169 |
| Nov 11 2024 | 27.96 | 0.17 | 0.61% | 27.81 | 28.18 | 27.6001 | 1,378,533 |
| Nov 08 2024 | 27.79 | 0.12 | 0.43% | 27.67 | 28.03 | 27.40 | 977,068 |
| Nov 07 2024 | 27.67 | 0.84 | 3.13% | 26.80 | 27.93 | 26.80 | 1,569,406 |
| Nov 06 2024 | 26.83 | -1.95 | -6.78% | 26.885 | 27.2299 | 25.2501 | 2,313,079 |
| Nov 05 2024 | 28.78 | 0.58 | 2.06% | 27.93 | 28.85 | 27.81 | 927,001 |
| Nov 04 2024 | 28.20 | 0.59 | 2.14% | 27.66 | 28.47 | 27.66 | 1,057,620 |
| Nov 01 2024 | 27.61 | -0.77 | -2.71% | 28.51 | 28.67 | 27.55 | 922,915 |
| Oct 31 2024 | 28.38 | 0.61 | 2.20% | 27.72 | 28.89 | 27.54 | 1,427,842 |
| Oct 30 2024 | 27.77 | 2.06 | 8.01% | 26.47 | 27.93 | 26.42 | 1,613,058 |
| Oct 29 2024 | 25.71 | -0.46 | -1.76% | 25.86 | 26.005 | 25.66 | 1,041,600 |
| Oct 28 2024 | 26.17 | 0.18 | 0.69% | 26.25 | 26.44 | 26.00 | 1,124,137 |
| Oct 25 2024 | 25.99 | -0.21 | -0.80% | 26.06 | 26.29 | 25.865 | 1,048,458 |
| Oct 24 2024 | 26.20 | -0.78 | -2.89% | 26.91 | 27.14 | 26.13 | 859,897 |
| Oct 23 2024 | 26.98 | 0.14 | 0.52% | 26.70 | 27.10 | 26.70 | 898,175 |
| Oct 22 2024 | 26.84 | 0.13 | 0.49% | 26.72 | 26.94 | 26.32 | 906,703 |
| Oct 21 2024 | 26.71 | -0.56 | -2.05% | 27.32 | 27.49 | 26.67 | 997,154 |
| Oct 18 2024 | 27.27 | -0.27 | -0.98% | 27.50 | 27.65 | 26.95 | 1,199,537 |
| Oct 17 2024 | 27.54 | -0.61 | -2.17% | 28.15 | 28.16 | 27.54 | 853,439 |
| Oct 16 2024 | 28.15 | 0.34 | 1.22% | 28.04 | 28.17 | 27.75 | 747,314 |
| Oct 15 2024 | 27.81 | 0.00 | 0.00% | 28.08 | 28.1711 | 27.73 | 863,555 |
| Oct 14 2024 | 27.81 | 0.13 | 0.47% | 27.60 | 27.88 | 27.25 | 867,004 |
| Oct 11 2024 | 27.68 | 0.11 | 0.40% | 27.44 | 27.8486 | 27.33 | 748,927 |
| Oct 10 2024 | 27.57 | -0.28 | -1.01% | 27.74 | 27.81 | 27.40 | 725,717 |
| Oct 09 2024 | 27.85 | -0.28 | -1.00% | 28.05 | 28.225 | 27.80 | 691,791 |
| Oct 08 2024 | 28.13 | -0.72 | -2.50% | 28.86 | 28.86 | 28.055 | 800,792 |
| Oct 07 2024 | 28.85 | -0.71 | -2.40% | 29.53 | 29.61 | 28.76 | 451,627 |
| Oct 04 2024 | 29.56 | 0.36 | 1.23% | 29.29 | 29.665 | 29.20 | 1,067,054 |
| Oct 03 2024 | 29.20 | -0.59 | -1.98% | 29.795 | 29.85 | 29.14 | 1,098,008 |
| Oct 02 2024 | 29.79 | -0.95 | -3.09% | 30.44 | 30.56 | 29.74 | 908,236 |
| Oct 01 2024 | 30.74 | 0.06 | 0.20% | 30.79 | 30.92 | 30.58 | 555,919 |
| Sep 30 2024 | 30.68 | 0.18 | 0.59% | 30.52 | 30.69 | 30.27 | 609,327 |
