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

Perella Weinberg Partners (NQ: PWP )

15.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2023 9.929 10.19 9.852 9.910 351,938 +0.02(+0.20%)
Jan 30, 2023 9.571 9.929 9.557 9.890 440,996 +0.29(+3.02%)
Jan 27, 2023 9.571 9.663 9.455 9.600 414,893 +0.04(+0.40%)
Jan 26, 2023 9.562 9.707 9.494 9.562 248,740 +0.08(+0.82%)
Jan 25, 2023 9.533 9.629 9.395 9.484 282,318 -0.17(-1.80%)
Jan 24, 2023 9.765 9.871 9.639 9.658 185,765 -0.11(-1.09%)
Jan 23, 2023 9.736 9.832 9.668 9.765 156,442 +0.00(+0.00%)
Jan 20, 2023 9.774 9.794 9.581 9.765 206,722 +0.15(+1.51%)
Jan 19, 2023 9.707 9.823 8.759 9.620 148,279 -0.15(-1.58%)
Jan 18, 2023 10.01 10.22 9.745 9.774 413,778 -0.07(-0.69%)
Jan 17, 2023 10.04 10.10 9.823 9.842 208,124 -0.21(-2.12%)
Jan 13, 2023 10.06 10.23 10.01 10.05 145,640 -0.11(-1.05%)
Jan 12, 2023 10.04 10.29 9.939 10.16 234,017 +0.21(+2.14%)
Jan 11, 2023 9.562 9.948 9.513 9.948 302,601 +0.41(+4.26%)
Jan 10, 2023 9.465 9.794 9.446 9.542 411,624 +0.04(+0.41%)
Jan 09, 2023 9.591 9.827 9.455 9.504 228,454 +0.09(+0.92%)
Jan 06, 2023 9.378 9.465 9.300 9.417 450,380 +0.14(+1.46%)
Jan 05, 2023 9.446 9.649 9.252 9.281 227,621 -0.21(-2.24%)
Jan 04, 2023 9.368 9.537 8.885 9.494 200,101 +0.25(+2.72%)
Jan 03, 2023 9.562 9.682 9.039 9.242 394,097 -0.23(-2.45%)
Dec 30, 2022 9.291 9.523 9.291 9.475 203,219 +0.06(+0.62%)
Dec 29, 2022 9.446 9.644 9.397 9.417 270,805 +0.03(+0.31%)
Dec 28, 2022 9.271 9.475 9.271 9.388 270,544 +0.15(+1.57%)
Dec 27, 2022 9.117 9.262 8.923 9.242 306,078 +0.15(+1.59%)
Dec 23, 2022 9.117 9.189 8.972 9.097 203,399 -0.03(-0.32%)
Dec 22, 2022 9.300 9.300 8.991 9.126 216,912 -0.26(-2.78%)
Dec 21, 2022 9.223 9.392 9.223 9.388 204,176 +0.27(+2.97%)
Dec 20, 2022 9.030 9.213 8.933 9.117 394,391 +0.10(+1.07%)
Dec 19, 2022 9.136 9.388 8.885 9.020 414,515 -0.11(-1.17%)
Dec 16, 2022 8.798 9.155 8.682 9.126 742,810 +0.16(+1.83%)
Dec 15, 2022 9.039 9.112 8.827 8.962 309,746 -0.21(-2.32%)
Dec 14, 2022 9.339 9.349 9.073 9.175 290,919 -0.17(-1.86%)
Dec 13, 2022 9.678 9.861 9.271 9.349 281,495 -0.01(-0.10%)
Dec 12, 2022 9.175 9.426 9.044 9.359 253,587 +0.21(+2.33%)
Dec 09, 2022 9.300 9.330 9.141 9.146 129,571 -0.18(-1.97%)
Dec 08, 2022 9.252 9.484 9.209 9.330 205,295 +0.13(+1.37%)
Dec 07, 2022 9.078 9.271 8.981 9.204 226,240 +0.09(+0.95%)
Dec 06, 2022 9.252 9.397 8.981 9.117 416,302 -0.15(-1.57%)
Dec 05, 2022 9.542 9.605 8.711 9.262 224,043 -0.35(-3.62%)
Dec 02, 2022 9.494 9.774 9.146 9.610 261,596 -0.03(-0.30%)
Dec 01, 2022 9.349 9.707 9.196 9.639 311,361 +0.39(+4.18%)
Nov 30, 2022 9.194 9.281 9.010 9.252 744,326 +0.05(+0.53%)
Nov 29, 2022 9.281 9.397 9.170 9.204 166,244 -0.11(-1.14%)
Nov 28, 2022 9.378 9.479 9.252 9.310 302,848 -0.19(-1.98%)
Nov 25, 2022 9.494 9.736 9.455 9.499 106,847 +0.00(+0.05%)
Nov 23, 2022 9.291 9.504 8.914 9.494 135,593 +0.15(+1.66%)
Nov 22, 2022 9.176 9.378 8.965 9.339 372,436 +0.20(+2.21%)
Nov 21, 2022 8.830 9.176 8.792 9.138 557,279 +0.25(+2.81%)
Nov 18, 2022 9.032 9.109 8.696 8.888 286,144 +0.10(+1.09%)
Nov 17, 2022 8.754 8.830 8.485 8.792 212,135 -0.12(-1.29%)
Nov 16, 2022 9.070 9.099 8.840 8.907 330,681 -0.24(-2.62%)
Nov 15, 2022 8.984 9.272 8.744 9.147 253,016 +0.16(+1.82%)
Nov 14, 2022 9.061 9.118 8.864 8.984 298,761 -0.06(-0.64%)
Nov 11, 2022 8.610 9.157 8.523 9.042 367,030 +0.43(+5.02%)
Nov 10, 2022 8.149 8.619 8.096 8.610 358,878 +0.74(+9.39%)
Nov 09, 2022 8.053 8.178 7.861 7.871 274,394 -0.19(-2.38%)
Nov 08, 2022 8.015 8.144 7.871 8.063 321,495 +0.02(+0.24%)
Nov 07, 2022 8.111 8.216 7.957 8.043 313,427 +0.00(+0.00%)
Nov 04, 2022 8.111 8.255 7.928 8.043 505,271 +0.12(+1.58%)
Nov 03, 2022 7.669 8.303 7.669 7.919 499,325 +0.33(+4.30%)
Nov 02, 2022 7.755 7.981 7.592 7.592 428,195 -0.20(-2.59%)
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.