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

Perella Weinberg Partners (NQ: PWP )

15.32 -0.29 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.919 10.06 9.812 9.841 205,825 -0.02(-0.20%)
Feb 27, 2023 9.958 10.02 9.792 9.861 156,047 +0.05(+0.50%)
Feb 24, 2023 9.899 9.918 9.669 9.812 233,263 -0.23(-2.31%)
Feb 23, 2023 10.24 10.27 9.996 10.04 137,951 -0.15(-1.52%)
Feb 22, 2023 10.18 10.30 10.04 10.20 317,554 +0.03(+0.29%)
Feb 21, 2023 10.43 10.62 9.976 10.17 353,262 -0.40(-3.75%)
Feb 17, 2023 10.53 10.60 10.38 10.57 1,081,014 +0.04(+0.37%)
Feb 16, 2023 10.58 10.70 10.50 10.53 320,024 -0.18(-1.72%)
Feb 15, 2023 11.01 11.22 10.60 10.71 367,635 -0.31(-2.81%)
Feb 14, 2023 10.74 11.23 10.53 11.02 1,455,798 +0.26(+2.43%)
Feb 13, 2023 10.42 10.85 10.29 10.76 789,619 +0.34(+3.25%)
Feb 10, 2023 10.62 10.79 10.27 10.42 433,248 -0.11(-1.01%)
Feb 09, 2023 11.23 11.60 10.50 10.53 684,943 +0.55(+5.52%)
Feb 08, 2023 9.986 10.14 9.686 9.976 216,935 -0.08(-0.77%)
Feb 07, 2023 10.31 10.56 9.744 10.05 239,580 -0.29(-2.80%)
Feb 06, 2023 10.36 10.54 10.22 10.34 180,170 -0.18(-1.74%)
Feb 03, 2023 10.54 10.70 10.49 10.53 477,103 -0.05(-0.46%)
Feb 02, 2023 10.17 10.68 10.05 10.58 298,020 +0.53(+5.29%)
Feb 01, 2023 9.851 10.15 9.749 10.04 354,926 +0.14(+1.37%)
Jan 31, 2023 9.928 10.19 9.851 9.909 351,972 +0.02(+0.20%)
Jan 30, 2023 9.570 9.928 9.556 9.889 441,039 +0.29(+3.02%)
Jan 27, 2023 9.570 9.662 9.454 9.599 414,933 +0.04(+0.40%)
Jan 26, 2023 9.561 9.706 9.493 9.561 248,764 +0.08(+0.82%)
Jan 25, 2023 9.532 9.628 9.394 9.483 282,345 -0.17(-1.80%)
Jan 24, 2023 9.764 9.870 9.638 9.657 185,783 -0.11(-1.09%)
Jan 23, 2023 9.735 9.831 9.667 9.764 156,457 +0.00(+0.00%)
Jan 20, 2023 9.773 9.793 9.580 9.764 206,742 +0.14(+1.51%)
Jan 19, 2023 9.706 9.822 8.758 9.619 148,294 -0.15(-1.58%)
Jan 18, 2023 10.01 10.22 9.744 9.773 413,818 -0.07(-0.69%)
Jan 17, 2023 10.03 10.10 9.822 9.841 208,144 -0.21(-2.12%)
Jan 13, 2023 10.06 10.23 10.01 10.05 145,655 -0.11(-1.05%)
Jan 12, 2023 10.04 10.29 9.938 10.16 234,039 +0.21(+2.14%)
Jan 11, 2023 9.561 9.947 9.512 9.947 302,631 +0.41(+4.26%)
Jan 10, 2023 9.464 9.793 9.445 9.541 411,664 +0.04(+0.41%)
Jan 09, 2023 9.590 9.826 9.454 9.503 228,476 +0.09(+0.92%)
Jan 06, 2023 9.377 9.464 9.300 9.416 450,424 +0.14(+1.46%)
Jan 05, 2023 9.445 9.648 9.251 9.280 227,643 -0.21(-2.24%)
Jan 04, 2023 9.367 9.536 8.884 9.493 200,121 +0.25(+2.72%)
Jan 03, 2023 9.561 9.681 9.039 9.242 394,136 -0.23(-2.45%)
Dec 30, 2022 9.290 9.522 9.290 9.474 203,239 +0.06(+0.62%)
Dec 29, 2022 9.445 9.643 9.396 9.416 270,832 +0.03(+0.31%)
Dec 28, 2022 9.271 9.474 9.271 9.387 270,570 +0.14(+1.57%)
Dec 27, 2022 9.116 9.261 8.923 9.242 306,108 +0.15(+1.59%)
Dec 23, 2022 9.116 9.188 8.971 9.097 203,419 -0.03(-0.32%)
Dec 22, 2022 9.300 9.300 8.990 9.126 216,933 -0.26(-2.78%)
Dec 21, 2022 9.222 9.391 9.222 9.387 204,195 +0.27(+2.97%)
Dec 20, 2022 9.029 9.213 8.932 9.116 394,429 +0.10(+1.07%)
Dec 19, 2022 9.135 9.387 8.884 9.019 414,556 -0.11(-1.17%)
Dec 16, 2022 8.797 9.155 8.681 9.126 742,882 +0.16(+1.83%)
Dec 15, 2022 9.039 9.111 8.826 8.961 309,776 -0.21(-2.32%)
Dec 14, 2022 9.338 9.348 9.072 9.174 290,948 -0.17(-1.86%)
Dec 13, 2022 9.677 9.860 9.271 9.348 281,523 -0.01(-0.10%)
Dec 12, 2022 9.174 9.425 9.043 9.358 253,611 +0.21(+2.33%)
Dec 09, 2022 9.300 9.329 9.140 9.145 129,583 -0.18(-1.97%)
Dec 08, 2022 9.251 9.483 9.208 9.329 205,315 +0.13(+1.37%)
Dec 07, 2022 9.077 9.271 8.981 9.203 226,262 +0.09(+0.95%)
Dec 06, 2022 9.251 9.396 8.981 9.116 416,342 -0.15(-1.57%)
Dec 05, 2022 9.541 9.604 8.710 9.261 224,065 -0.35(-3.62%)
Dec 02, 2022 9.493 9.773 9.145 9.609 261,621 -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.