Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perella Weinberg Partners (NQ: PWP )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.832 9.967 9.726 9.755 207,652 -0.02(-0.20%)
Feb 27, 2023 9.870 9.928 9.706 9.774 157,433 +0.05(+0.50%)
Feb 24, 2023 9.812 9.831 9.584 9.726 235,333 -0.23(-2.31%)
Feb 23, 2023 10.15 10.18 9.908 9.956 139,176 -0.15(-1.52%)
Feb 22, 2023 10.09 10.20 9.956 10.11 320,373 +0.03(+0.29%)
Feb 21, 2023 10.34 10.53 9.888 10.08 356,398 -0.39(-3.75%)
Feb 17, 2023 10.43 10.50 10.29 10.47 1,090,611 +0.04(+0.37%)
Feb 16, 2023 10.48 10.61 10.41 10.43 322,865 -0.18(-1.71%)
Feb 15, 2023 10.91 11.12 10.51 10.62 370,899 -0.31(-2.81%)
Feb 14, 2023 10.65 11.13 10.44 10.92 1,468,723 +0.26(+2.43%)
Feb 13, 2023 10.33 10.75 10.20 10.66 796,629 +0.34(+3.25%)
Feb 10, 2023 10.53 10.69 10.18 10.33 437,095 -0.11(-1.01%)
Feb 09, 2023 11.13 11.50 10.41 10.43 691,024 +0.55(+5.52%)
Feb 08, 2023 9.898 10.05 9.601 9.888 218,861 -0.08(-0.77%)
Feb 07, 2023 10.22 10.47 9.659 9.965 241,707 -0.29(-2.80%)
Feb 06, 2023 10.27 10.44 10.13 10.25 181,770 -0.18(-1.75%)
Feb 03, 2023 10.44 10.61 10.40 10.43 481,339 -0.05(-0.46%)
Feb 02, 2023 10.08 10.58 9.965 10.48 300,666 +0.53(+5.29%)
Feb 01, 2023 9.764 10.06 9.663 9.956 358,077 +0.13(+1.37%)
Jan 31, 2023 9.841 10.10 9.764 9.821 355,097 +0.02(+0.20%)
Jan 30, 2023 9.486 9.841 9.472 9.802 444,954 +0.29(+3.02%)
Jan 27, 2023 9.486 9.577 9.371 9.515 418,617 +0.04(+0.40%)
Jan 26, 2023 9.476 9.620 9.409 9.476 250,972 +0.08(+0.82%)
Jan 25, 2023 9.448 9.544 9.311 9.400 284,852 -0.17(-1.80%)
Jan 24, 2023 9.678 9.783 9.553 9.572 187,433 -0.11(-1.09%)
Jan 23, 2023 9.649 9.745 9.582 9.678 157,846 +0.00(+0.00%)
Jan 20, 2023 9.687 9.706 9.496 9.678 208,578 +0.14(+1.51%)
Jan 19, 2023 9.620 9.735 8.681 9.534 149,610 -0.15(-1.58%)
Jan 18, 2023 9.917 10.13 9.659 9.687 417,492 -0.07(-0.69%)
Jan 17, 2023 9.946 10.01 9.735 9.754 209,992 -0.21(-2.12%)
Jan 13, 2023 9.975 10.14 9.917 9.965 146,948 -0.11(-1.05%)
Jan 12, 2023 9.956 10.20 9.850 10.07 236,117 +0.21(+2.14%)
Jan 11, 2023 9.476 9.860 9.429 9.860 305,318 +0.40(+4.26%)
Jan 10, 2023 9.381 9.706 9.361 9.457 415,319 +0.04(+0.41%)
Jan 09, 2023 9.505 9.740 9.371 9.419 230,505 +0.09(+0.92%)
Jan 06, 2023 9.294 9.381 9.218 9.333 454,423 +0.13(+1.46%)
Jan 05, 2023 9.361 9.563 9.170 9.199 229,664 -0.21(-2.24%)
Jan 04, 2023 9.285 9.453 8.806 9.409 201,897 +0.25(+2.72%)
Jan 03, 2023 9.476 9.596 8.959 9.160 397,635 -0.23(-2.45%)
Dec 30, 2022 9.208 9.438 9.208 9.390 205,043 +0.06(+0.62%)
Dec 29, 2022 9.361 9.558 9.314 9.333 273,236 +0.03(+0.31%)
Dec 28, 2022 9.189 9.390 9.189 9.304 272,972 +0.14(+1.57%)
Dec 27, 2022 9.036 9.179 8.844 9.160 308,825 +0.14(+1.59%)
Dec 23, 2022 9.036 9.108 8.892 9.017 205,224 -0.03(-0.32%)
Dec 22, 2022 9.218 9.218 8.911 9.045 218,859 -0.26(-2.78%)
Dec 21, 2022 9.141 9.309 9.141 9.304 206,008 +0.27(+2.97%)
Dec 20, 2022 8.949 9.132 8.854 9.036 397,931 +0.10(+1.07%)
Dec 19, 2022 9.055 9.304 8.806 8.940 418,236 -0.11(-1.17%)
Dec 16, 2022 8.720 9.074 8.605 9.045 749,477 +0.16(+1.83%)
Dec 15, 2022 8.959 9.031 8.748 8.882 312,526 -0.21(-2.32%)
Dec 14, 2022 9.256 9.266 8.993 9.093 293,531 -0.17(-1.86%)
Dec 13, 2022 9.591 9.774 9.189 9.266 284,022 -0.01(-0.10%)
Dec 12, 2022 9.093 9.342 8.964 9.275 255,863 +0.21(+2.33%)
Dec 09, 2022 9.218 9.247 9.060 9.064 130,734 -0.18(-1.97%)
Dec 08, 2022 9.170 9.400 9.127 9.247 207,137 +0.12(+1.37%)
Dec 07, 2022 8.997 9.189 8.902 9.122 228,271 +0.09(+0.95%)
Dec 06, 2022 9.170 9.314 8.902 9.036 420,038 -0.14(-1.57%)
Dec 05, 2022 9.457 9.520 8.633 9.179 226,054 -0.34(-3.62%)
Dec 02, 2022 9.409 9.687 9.064 9.524 263,944 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.