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

Perella Weinberg Partners (NQ: PWP )

14.95 -0.27 (-1.77%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2022 7.650 7.899 7.487 7.794 579,613 +0.23(+3.05%)
Oct 31, 2022 7.535 7.645 7.400 7.563 248,111 +0.05(+0.64%)
Oct 28, 2022 7.381 7.583 7.280 7.515 321,761 +0.20(+2.76%)
Oct 27, 2022 7.247 7.448 7.043 7.314 193,879 +0.14(+2.01%)
Oct 26, 2022 6.728 7.247 6.728 7.170 245,434 +0.46(+6.87%)
Oct 25, 2022 6.748 6.824 6.671 6.709 194,025 -0.08(-1.13%)
Oct 24, 2022 6.882 6.930 6.690 6.786 150,511 -0.03(-0.42%)
Oct 21, 2022 6.652 6.853 6.565 6.815 190,045 +0.19(+2.90%)
Oct 20, 2022 6.584 6.776 6.556 6.623 188,270 +0.07(+1.02%)
Oct 19, 2022 6.748 6.748 6.508 6.556 145,205 -0.14(-2.15%)
Oct 18, 2022 6.872 6.968 6.608 6.700 362,435 -0.01(-0.14%)
Oct 17, 2022 6.796 6.988 6.680 6.709 347,747 +0.07(+1.01%)
Oct 14, 2022 6.930 6.930 6.546 6.642 408,038 -0.22(-3.22%)
Oct 13, 2022 6.412 7.132 6.277 6.863 563,672 +0.28(+4.23%)
Oct 12, 2022 6.296 6.652 6.162 6.584 314,244 +0.29(+4.57%)
Oct 11, 2022 6.354 6.450 6.143 6.296 330,481 -0.12(-1.80%)
Oct 10, 2022 6.450 6.512 6.258 6.412 253,462 +0.08(+1.21%)
Oct 07, 2022 6.354 6.455 6.181 6.335 323,323 -0.14(-2.22%)
Oct 06, 2022 6.556 6.666 6.460 6.479 197,741 -0.07(-1.03%)
Oct 05, 2022 6.575 6.594 6.412 6.546 174,788 -0.09(-1.30%)
Oct 04, 2022 6.306 6.652 6.296 6.632 520,388 +0.48(+7.80%)
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.