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 (%)
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%)
Feb 01, 2023 9.807 10.11 9.706 10.000 356,503 +0.13(+1.37%)
Jan 31, 2023 9.884 10.15 9.807 9.865 353,537 +0.02(+0.20%)
Jan 30, 2023 9.528 9.884 9.513 9.846 442,999 +0.29(+3.02%)
Jan 27, 2023 9.528 9.619 9.412 9.557 416,777 +0.04(+0.40%)
Jan 26, 2023 9.518 9.663 9.451 9.518 249,869 +0.08(+0.82%)
Jan 25, 2023 9.489 9.586 9.352 9.441 283,600 -0.17(-1.80%)
Jan 24, 2023 9.720 9.826 9.595 9.615 186,609 -0.11(-1.09%)
Jan 23, 2023 9.692 9.788 9.624 9.720 157,153 +0.00(+0.00%)
Jan 20, 2023 9.730 9.749 9.538 9.720 207,661 +0.14(+1.51%)
Jan 19, 2023 9.663 9.778 8.719 9.576 148,953 -0.15(-1.58%)
Jan 18, 2023 9.961 10.17 9.701 9.730 415,657 -0.07(-0.69%)
Jan 17, 2023 9.990 10.06 9.778 9.797 209,069 -0.21(-2.12%)
Jan 13, 2023 10.02 10.18 9.961 10.01 146,302 -0.11(-1.05%)
Jan 12, 2023 10.000 10.24 9.894 10.12 235,080 +0.21(+2.14%)
Jan 11, 2023 9.518 9.903 9.470 9.903 303,976 +0.40(+4.26%)
Jan 10, 2023 9.422 9.749 9.403 9.499 413,494 +0.04(+0.41%)
Jan 09, 2023 9.547 9.783 9.412 9.461 229,492 +0.09(+0.92%)
Jan 06, 2023 9.335 9.422 9.258 9.374 452,426 +0.13(+1.46%)
Jan 05, 2023 9.403 9.605 9.210 9.239 228,655 -0.21(-2.24%)
Jan 04, 2023 9.326 9.494 8.845 9.451 201,010 +0.25(+2.72%)
Jan 03, 2023 9.518 9.639 8.999 9.201 395,887 -0.23(-2.45%)
Dec 30, 2022 9.249 9.480 9.249 9.432 204,142 +0.06(+0.62%)
Dec 29, 2022 9.403 9.600 9.355 9.374 272,036 +0.03(+0.31%)
Dec 28, 2022 9.230 9.432 9.230 9.345 271,773 +0.14(+1.57%)
Dec 27, 2022 9.076 9.220 8.883 9.201 307,468 +0.14(+1.59%)
Dec 23, 2022 9.076 9.148 8.931 9.056 204,323 -0.03(-0.32%)
Dec 22, 2022 9.258 9.258 8.950 9.085 217,897 -0.26(-2.78%)
Dec 21, 2022 9.181 9.350 9.181 9.345 205,103 +0.27(+2.97%)
Dec 20, 2022 8.989 9.172 8.893 9.076 396,182 +0.10(+1.07%)
Dec 19, 2022 9.095 9.345 8.845 8.979 416,398 -0.11(-1.17%)
Dec 16, 2022 8.758 9.114 8.643 9.085 746,184 +0.16(+1.83%)
Dec 15, 2022 8.999 9.071 8.787 8.922 311,153 -0.21(-2.32%)
Dec 14, 2022 9.297 9.307 9.032 9.133 292,241 -0.17(-1.86%)
Dec 13, 2022 9.634 9.817 9.230 9.307 282,774 -0.01(-0.10%)
Dec 12, 2022 9.133 9.384 9.003 9.316 254,738 +0.21(+2.33%)
Dec 09, 2022 9.258 9.287 9.100 9.104 130,159 -0.18(-1.97%)
Dec 08, 2022 9.210 9.441 9.167 9.287 206,227 +0.13(+1.37%)
Dec 07, 2022 9.037 9.230 8.941 9.162 227,268 +0.09(+0.95%)
Dec 06, 2022 9.210 9.355 8.941 9.076 418,193 -0.14(-1.57%)
Dec 05, 2022 9.499 9.562 8.671 9.220 225,061 -0.35(-3.62%)
Dec 02, 2022 9.451 9.730 9.104 9.566 262,784 -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.