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

Perella Weinberg Partners (NQ: PWP )

15.93 +0.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 7.607 7.835 7.462 7.656 997,551 +0.03(+0.38%)
Apr 27, 2023 7.947 8.014 7.588 7.627 320,526 -0.24(-3.08%)
Apr 26, 2023 8.237 8.392 7.792 7.869 522,111 -0.42(-5.03%)
Apr 25, 2023 8.683 8.838 8.228 8.286 335,063 -0.48(-5.52%)
Apr 24, 2023 8.964 9.003 8.673 8.770 171,946 -0.17(-1.95%)
Apr 21, 2023 8.809 8.974 8.732 8.945 518,325 +0.06(+0.65%)
Apr 20, 2023 8.712 8.984 8.654 8.887 224,088 +0.11(+1.21%)
Apr 19, 2023 8.518 8.887 8.504 8.780 180,656 +0.23(+2.72%)
Apr 18, 2023 8.625 8.756 8.460 8.547 187,613 -0.03(-0.34%)
Apr 17, 2023 8.412 8.727 8.412 8.577 433,189 +0.09(+1.03%)
Apr 14, 2023 8.538 8.635 8.451 8.489 124,351 -0.02(-0.23%)
Apr 13, 2023 8.344 8.557 8.305 8.509 137,838 +0.18(+2.21%)
Apr 12, 2023 8.567 9.013 8.296 8.325 208,391 -0.21(-2.50%)
Apr 11, 2023 8.257 8.615 8.247 8.538 362,559 +0.26(+3.16%)
Apr 10, 2023 8.325 8.451 8.228 8.276 472,751 -0.13(-1.50%)
Apr 06, 2023 8.354 8.557 8.315 8.402 133,666 +0.00(+0.00%)
Apr 05, 2023 8.538 8.615 8.237 8.402 237,571 -0.22(-2.58%)
Apr 04, 2023 8.518 8.693 8.354 8.625 309,105 +0.11(+1.25%)
Apr 03, 2023 8.838 8.993 8.480 8.518 273,973 -0.30(-3.41%)
Mar 31, 2023 8.722 8.722 8.499 8.819 369,705 +0.12(+1.34%)
Mar 30, 2023 8.858 9.022 8.683 8.703 144,671 -0.10(-1.10%)
Mar 29, 2023 8.916 9.061 8.654 8.799 152,441 -0.05(-0.55%)
Mar 28, 2023 8.635 8.945 8.237 8.848 243,826 +0.14(+1.56%)
Mar 27, 2023 8.644 8.984 8.557 8.712 192,585 +0.17(+2.04%)
Mar 24, 2023 8.838 8.838 8.421 8.538 195,552 -0.44(-4.86%)
Mar 23, 2023 9.342 9.395 8.896 8.974 278,925 -0.23(-2.53%)
Mar 22, 2023 9.468 9.584 9.187 9.206 214,651 -0.31(-3.26%)
Mar 21, 2023 9.197 9.536 8.833 9.517 147,065 +0.48(+5.36%)
Mar 20, 2023 9.051 9.129 8.916 9.032 188,516 +0.02(+0.22%)
Mar 17, 2023 9.119 9.129 8.722 9.013 370,250 -0.21(-2.31%)
Mar 16, 2023 8.770 9.386 8.770 9.226 518,584 +0.33(+3.70%)
Mar 15, 2023 8.538 8.925 8.421 8.896 734,769 +0.18(+2.11%)
Mar 14, 2023 8.945 9.070 8.659 8.712 370,177 +0.00(+0.00%)
Mar 13, 2023 8.693 8.867 8.441 8.712 393,754 -0.18(-2.07%)
Mar 10, 2023 9.216 9.216 8.693 8.896 351,858 -0.38(-4.08%)
Mar 09, 2023 9.652 9.657 9.265 9.274 208,362 -0.38(-3.92%)
Mar 08, 2023 9.652 9.729 9.507 9.652 218,486 -0.01(-0.10%)
Mar 07, 2023 9.613 9.802 9.507 9.662 351,764 -0.02(-0.20%)
Mar 06, 2023 9.836 10.01 9.662 9.681 561,041 -0.14(-1.38%)
Mar 03, 2023 9.555 9.827 9.555 9.817 279,395 +0.17(+1.81%)
Mar 02, 2023 9.575 9.783 9.507 9.643 256,824 -0.01(-0.10%)
Mar 01, 2023 9.769 9.846 9.643 9.652 279,790 -0.15(-1.48%)
Feb 28, 2023 9.875 10.01 9.769 9.798 206,740 -0.02(-0.20%)
Feb 27, 2023 9.914 9.972 9.749 9.817 156,741 +0.05(+0.50%)
Feb 24, 2023 9.855 9.874 9.626 9.769 234,299 -0.23(-2.31%)
Feb 23, 2023 10.19 10.22 9.951 10.000 138,564 -0.15(-1.52%)
Feb 22, 2023 10.13 10.25 10.000 10.15 318,965 +0.03(+0.29%)
Feb 21, 2023 10.38 10.58 9.932 10.12 354,832 -0.39(-3.75%)
Feb 17, 2023 10.48 10.55 10.34 10.52 1,085,818 +0.04(+0.37%)
Feb 16, 2023 10.53 10.65 10.45 10.48 321,447 -0.18(-1.72%)
Feb 15, 2023 10.96 11.17 10.56 10.66 369,269 -0.31(-2.81%)
Feb 14, 2023 10.69 11.18 10.49 10.97 1,462,269 +0.26(+2.43%)
Feb 13, 2023 10.37 10.80 10.24 10.71 793,128 +0.34(+3.25%)
Feb 10, 2023 10.58 10.74 10.23 10.37 435,174 -0.11(-1.01%)
Feb 09, 2023 11.18 11.55 10.45 10.48 687,988 +0.55(+5.52%)
Feb 08, 2023 9.942 10.10 9.643 9.932 217,899 -0.08(-0.77%)
Feb 07, 2023 10.27 10.52 9.701 10.01 240,645 -0.29(-2.80%)
Feb 06, 2023 10.32 10.49 10.18 10.30 180,971 -0.18(-1.74%)
Feb 03, 2023 10.49 10.65 10.44 10.48 479,223 -0.05(-0.46%)
Feb 02, 2023 10.12 10.63 10.01 10.53 299,345 +0.53(+5.29%)
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.