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

Perella Weinberg Partners (NQ: PWP )

15.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2022 6.879 7.144 6.841 7.096 1,347,754 +0.17(+2.46%)
May 27, 2022 6.822 6.964 6.652 6.926 711,129 +0.17(+2.52%)
May 26, 2022 6.595 6.888 6.481 6.756 884,667 +0.20(+3.03%)
May 25, 2022 6.557 6.737 6.519 6.557 664,912 -0.03(-0.43%)
May 24, 2022 6.339 6.671 6.216 6.585 762,009 +0.21(+3.26%)
May 23, 2022 6.387 6.548 6.245 6.377 843,550 +0.01(+0.15%)
May 20, 2022 6.462 6.576 6.216 6.368 738,317 -0.04(-0.59%)
May 19, 2022 6.235 6.571 6.188 6.406 581,411 +0.09(+1.35%)
May 18, 2022 6.642 6.746 6.245 6.321 682,569 -0.38(-5.65%)
May 17, 2022 6.455 6.727 6.427 6.699 1,056,131 +0.38(+6.08%)
May 16, 2022 6.099 6.371 6.006 6.315 843,247 +0.21(+3.37%)
May 13, 2022 6.053 6.437 6.043 6.109 801,094 +0.09(+1.56%)
May 12, 2022 5.734 6.156 5.650 6.015 854,624 +0.22(+3.72%)
May 11, 2022 5.912 6.118 5.771 5.800 1,425,141 -0.15(-2.52%)
May 10, 2022 5.697 6.142 5.697 5.949 2,330,101 +0.21(+3.59%)
May 09, 2022 5.762 5.949 5.612 5.743 2,145,692 -0.19(-3.16%)
May 06, 2022 5.790 6.090 5.340 5.931 2,159,436 +0.03(+0.48%)
May 05, 2022 7.420 7.420 5.846 5.903 2,424,312 -1.30(-18.08%)
May 04, 2022 7.458 7.495 7.177 7.205 1,044,209 -0.20(-2.66%)
May 03, 2022 7.420 7.472 7.214 7.402 707,673 +0.04(+0.51%)
May 02, 2022 7.261 7.495 7.158 7.364 543,612 +0.14(+1.95%)
Apr 29, 2022 7.364 7.711 7.196 7.224 608,712 -0.14(-1.91%)
Apr 28, 2022 7.336 7.458 7.167 7.364 708,934 +0.09(+1.29%)
Apr 27, 2022 7.317 7.486 7.271 7.271 549,683 -0.07(-0.89%)
Apr 26, 2022 7.570 7.692 7.289 7.336 772,964 -0.32(-4.16%)
Apr 25, 2022 7.692 7.718 7.533 7.655 744,075 -0.08(-1.09%)
Apr 22, 2022 7.926 8.170 7.720 7.739 518,944 -0.26(-3.28%)
Apr 21, 2022 8.011 8.067 7.889 8.001 1,038,357 +0.10(+1.30%)
Apr 20, 2022 7.955 8.020 7.809 7.898 1,043,670 +0.04(+0.48%)
Apr 19, 2022 7.702 8.029 7.702 7.861 1,429,674 +0.14(+1.82%)
Apr 18, 2022 7.645 7.851 7.570 7.720 613,670 +0.04(+0.49%)
Apr 14, 2022 7.702 8.029 7.655 7.683 480,849 -0.09(-1.20%)
Apr 13, 2022 7.580 7.898 7.580 7.776 674,695 +0.17(+2.22%)
Apr 12, 2022 7.720 8.015 7.580 7.608 466,894 -0.09(-1.22%)
Apr 11, 2022 7.673 7.805 7.449 7.702 494,081 +0.10(+1.36%)
Apr 08, 2022 7.739 7.748 7.552 7.598 380,175 -0.14(-1.82%)
Apr 07, 2022 7.870 8.011 7.692 7.739 750,178 -0.23(-2.94%)
Apr 06, 2022 8.133 8.179 7.973 7.973 497,876 -0.27(-3.30%)
Apr 05, 2022 8.423 8.442 8.189 8.245 649,076 -0.09(-1.12%)
Apr 04, 2022 8.648 8.648 8.278 8.339 914,376 -0.22(-2.52%)
Apr 01, 2022 8.816 8.859 8.423 8.554 523,323 -0.30(-3.39%)
Mar 31, 2022 8.695 9.079 8.685 8.854 824,959 +0.13(+1.50%)
Mar 30, 2022 8.760 8.910 8.648 8.723 1,312,390 -0.09(-1.06%)
Mar 29, 2022 8.367 8.929 8.245 8.816 641,802 +0.60(+7.30%)
Mar 28, 2022 8.339 8.357 8.198 8.217 382,446 -0.11(-1.35%)
Mar 25, 2022 8.601 8.601 8.254 8.329 396,068 -0.14(-1.66%)
Mar 24, 2022 8.554 8.564 8.437 8.470 339,853 -0.03(-0.33%)
Mar 23, 2022 8.807 8.826 8.498 8.498 196,280 -0.24(-2.79%)
Mar 22, 2022 8.742 8.943 8.667 8.742 388,585 +0.12(+1.41%)
Mar 21, 2022 8.798 8.826 8.554 8.620 491,697 -0.02(-0.22%)
Mar 18, 2022 8.507 8.770 8.432 8.638 637,273 +0.03(+0.33%)
Mar 17, 2022 8.966 8.966 8.592 8.610 388,606 -0.29(-3.26%)
Mar 16, 2022 8.685 8.905 8.554 8.901 994,394 +0.38(+4.51%)
Mar 15, 2022 8.517 8.592 8.489 8.517 1,052,147 +0.01(+0.11%)
Mar 14, 2022 9.023 9.023 8.498 8.507 335,398 -0.38(-4.32%)
Mar 11, 2022 9.116 9.201 8.882 8.891 160,529 -0.22(-2.47%)
Mar 10, 2022 9.247 9.332 9.051 9.116 286,137 -0.25(-2.70%)
Mar 09, 2022 9.313 9.425 9.276 9.369 522,047 +0.26(+2.88%)
Mar 08, 2022 9.013 9.322 8.863 9.107 525,026 +0.06(+0.62%)
Mar 07, 2022 9.425 9.425 9.013 9.051 649,274 -0.28(-3.01%)
Mar 04, 2022 9.454 9.505 9.247 9.332 304,096 -0.14(-1.48%)
Mar 03, 2022 9.997 10.13 9.407 9.472 289,841 -0.48(-4.80%)
Mar 02, 2022 9.931 10.16 9.931 9.950 272,887 -0.01(-0.09%)
Mar 01, 2022 10.27 10.42 9.755 9.960 649,766 -0.27(-2.64%)
Feb 28, 2022 10.15 10.33 10.09 10.23 607,489 +0.01(+0.09%)
Feb 25, 2022 10.02 10.26 9.941 10.22 461,923 +0.18(+1.76%)
Feb 24, 2022 9.513 10.11 9.396 10.04 983,286 +0.25(+2.57%)
Feb 23, 2022 10.16 10.16 9.727 9.792 207,235 -0.25(-2.50%)
Feb 22, 2022 10.24 10.49 9.969 10.04 1,410,945 -0.27(-2.62%)
Feb 18, 2022 10.31 0 -0.15(-1.42%)
Feb 17, 2022 11.10 11.10 10.35 10.46 398,328 +0.21(+2.09%)
Feb 16, 2022 10.35 10.35 9.932 10.25 560,663 -0.08(-0.81%)
Feb 15, 2022 10.45 10.83 10.26 10.33 297,991 +0.05(+0.45%)
Feb 14, 2022 10.31 10.49 10.16 10.29 265,929 -0.07(-0.63%)
Feb 11, 2022 10.70 10.92 10.28 10.35 251,718 -0.24(-2.28%)
Feb 10, 2022 10.42 11.04 10.42 10.59 656,758 +0.00(+0.00%)
Feb 09, 2022 10.61 10.76 10.47 10.59 298,659 +0.07(+0.71%)
Feb 08, 2022 10.34 10.78 10.14 10.52 488,431 +0.37(+3.67%)
Feb 07, 2022 10.21 10.43 10.06 10.15 619,814 -0.12(-1.18%)
Feb 04, 2022 10.17 10.52 10.06 10.27 1,182,762 +0.07(+0.73%)
Feb 03, 2022 9.950 10.29 10.19 444,884 +0.08(+0.83%)
Feb 02, 2022 10.27 10.32 10.01 10.11 491,825 -0.16(-1.54%)
Feb 01, 2022 10.08 10.29 9.960 10.27 1,005,546 +0.16(+1.57%)
Jan 31, 2022 9.624 10.11 1,700,553 +0.57(+5.95%)
Jan 28, 2022 8.973 9.578 8.838 9.541 503,744 +0.63(+7.11%)
Jan 27, 2022 9.364 9.438 8.880 8.908 339,069 -0.38(-4.11%)
Jan 26, 2022 9.448 9.624 9.122 9.289 624,810 -0.13(-1.38%)
Jan 25, 2022 9.615 9.792 9.299 9.420 1,129,311 -0.32(-3.25%)
Jan 24, 2022 9.420 9.801 9.299 9.736 678,195 +0.13(+1.36%)
Jan 21, 2022 10.02 10.04 9.503 9.606 1,841,326 -0.51(-5.06%)
Jan 20, 2022 10.70 10.74 9.950 10.12 1,003,605 -0.59(-5.48%)
Jan 19, 2022 10.83 11.35 10.51 10.70 1,570,710 +0.11(+1.05%)
Jan 18, 2022 10.90 10.90 10.43 10.59 367,518 -0.45(-4.05%)
Jan 14, 2022 11.04 0 -0.89(-7.49%)
Jan 13, 2022 12.12 12.31 11.86 11.93 287,420 -0.13(-1.08%)
Jan 12, 2022 12.30 12.30 12.02 12.06 247,531 -0.03(-0.23%)
Jan 11, 2022 11.96 12.13 11.86 12.09 159,721 +0.15(+1.25%)
Jan 10, 2022 11.76 12.06 11.66 11.94 730,741 +0.07(+0.55%)
Jan 07, 2022 11.96 12.06 11.84 11.88 526,288 -0.09(-0.78%)
Jan 06, 2022 11.82 12.06 11.69 11.97 284,665 +0.12(+1.02%)
Jan 05, 2022 12.10 12.23 11.84 11.85 318,722 -0.25(-2.08%)
Jan 04, 2022 11.68 12.17 11.68 12.10 657,447 +0.24(+2.04%)
Jan 03, 2022 12.08 12.12 11.85 11.86 800,643 -0.11(-0.93%)
Dec 31, 2021 11.94 12.10 11.76 11.97 121,057 +0.02(+0.16%)
Dec 30, 2021 11.66 12.10 11.60 11.95 177,648 +0.19(+1.58%)
Dec 29, 2021 12.00 12.00 11.75 11.77 298,868 -0.20(-1.63%)
Dec 28, 2021 11.91 12.16 11.83 11.96 244,442 +0.02(+0.16%)
Dec 27, 2021 12.02 12.04 11.84 11.94 134,023 +0.01(+0.08%)
Dec 23, 2021 11.74 12.01 11.63 11.93 191,139 +0.30(+2.56%)
Dec 22, 2021 11.26 11.70 11.17 11.63 284,591 +0.40(+3.56%)
Dec 21, 2021 11.08 11.45 11.02 11.23 557,323 +0.16(+1.43%)
Dec 20, 2021 11.37 11.37 10.96 11.08 579,712 -0.48(-4.19%)
Dec 17, 2021 11.61 11.97 11.35 11.56 583,860 -0.16(-1.35%)
Dec 16, 2021 11.88 11.98 11.50 11.72 487,554 -0.01(-0.08%)
Dec 15, 2021 11.63 11.79 11.36 11.73 171,610 +0.09(+0.80%)
Dec 14, 2021 11.50 11.77 11.42 11.63 359,771 +0.04(+0.32%)
Dec 13, 2021 11.42 11.61 11.33 11.60 251,347 +0.17(+1.47%)
Dec 10, 2021 11.40 11.95 11.35 11.43 311,422 -0.38(-3.23%)
Dec 09, 2021 11.70 12.08 11.62 11.81 412,420 +0.15(+1.28%)
Dec 08, 2021 11.68 11.97 11.53 11.66 265,765 -0.03(-0.24%)
Dec 07, 2021 11.41 11.90 11.21 11.69 776,872 +0.44(+3.89%)
Dec 06, 2021 11.13 11.38 10.93 11.25 733,228 +0.27(+2.46%)
Dec 03, 2021 11.17 11.17 10.80 10.98 344,309 -0.17(-1.50%)
Dec 02, 2021 10.96 11.36 10.96 11.15 589,755 +0.19(+1.70%)
Dec 01, 2021 11.20 11.39 10.12 10.96 519,044 -0.06(-0.59%)
Nov 30, 2021 10.99 11.14 10.69 11.03 972,092 +0.00(+0.00%)
Nov 29, 2021 11.27 11.27 10.93 11.03 269,450 -0.09(-0.83%)
Nov 26, 2021 11.17 11.24 10.92 11.12 153,728 -0.34(-2.99%)
Nov 24, 2021 11.27 11.59 11.11 11.46 261,317 +0.15(+1.31%)
Nov 23, 2021 11.54 11.95 11.06 11.32 427,869 -0.25(-2.16%)
Nov 22, 2021 11.85 11.86 11.49 11.57 640,261 -0.29(-2.42%)
Nov 19, 2021 12.07 12.08 11.79 11.85 195,115 -0.33(-2.73%)
Nov 18, 2021 12.28 12.25 12.13 12.19 353,929 -0.06(-0.53%)
Nov 17, 2021 12.13 12.27 11.64 12.25 409,107 +0.14(+1.15%)
Nov 16, 2021 12.48 12.61 12.06 12.11 276,432 -0.34(-2.75%)
Nov 15, 2021 12.98 13.02 12.38 12.45 226,902 -0.46(-3.58%)
Nov 12, 2021 12.99 13.07 12.89 12.92 345,035 -0.03(-0.21%)
Nov 11, 2021 12.95 13.27 12.93 12.94 255,581 -0.08(-0.64%)
Nov 10, 2021 12.91 13.03 468,017 +0.08(+0.64%)
Nov 09, 2021 12.92 13.19 12.79 12.94 638,499 +0.06(+0.43%)
Nov 08, 2021 13.13 13.13 12.53 12.89 539,632 +0.21(+1.68%)
Nov 05, 2021 12.68 12.94 12.57 12.68 304,848 +0.19(+1.48%)
Nov 04, 2021 12.57 13.30 12.33 12.49 435,058 -0.44(-3.43%)
Nov 03, 2021 12.92 13.09 12.71 12.94 253,990 -0.06(-0.43%)
Nov 02, 2021 13.26 13.35 12.82 12.99 423,737 -0.29(-2.16%)
Nov 01, 2021 13.14 13.37 13.03 13.28 678,672 +0.29(+2.21%)
Oct 29, 2021 12.88 13.23 12.82 12.99 473,590 +0.15(+1.15%)
Oct 28, 2021 12.33 12.93 12.28 12.84 361,926 +0.57(+4.68%)
Oct 27, 2021 12.58 12.48 12.13 12.27 282,907 -0.21(-1.70%)
Oct 26, 2021 13.04 12.41 12.48 216,464 -0.54(-4.12%)
Oct 25, 2021 12.98 13.09 12.76 13.02 347,134 +0.07(+0.57%)
Oct 22, 2021 12.72 12.98 12.53 12.94 88,045 +0.22(+1.74%)
Oct 21, 2021 12.92 13.09 12.70 12.72 137,113 -0.19(-1.50%)
Oct 20, 2021 13.01 13.07 12.82 12.92 144,940 -0.09(-0.71%)
Oct 19, 2021 12.93 13.11 12.83 13.01 128,817 +0.08(+0.64%)
Oct 18, 2021 12.93 13.20 12.78 12.93 204,905 -0.04(-0.29%)
Oct 15, 2021 13.28 13.37 12.93 12.96 303,928 -0.20(-1.55%)
Oct 14, 2021 13.02 13.18 12.84 13.17 129,393 +0.32(+2.52%)
Oct 13, 2021 13.01 13.07 12.76 12.84 362,851 -0.12(-0.93%)
Oct 12, 2021 12.86 12.97 12.76 12.96 154,004 +0.06(+0.43%)
Oct 11, 2021 12.83 13.12 12.49 12.91 205,493 -0.04(-0.29%)
Oct 08, 2021 12.94 13.01 12.74 12.94 131,088 +0.04(+0.29%)
Oct 07, 2021 12.71 13.02 12.57 12.91 101,916 +0.39(+3.10%)
Oct 06, 2021 12.45 12.69 12.18 12.52 178,352 -0.07(-0.59%)
Oct 05, 2021 12.26 12.60 12.20 12.59 207,582 +0.39(+3.18%)
Oct 04, 2021 12.48 12.50 12.14 12.20 224,966 -0.18(-1.42%)
Oct 01, 2021 12.37 12.63 12.09 12.38 276,084 +0.12(+0.98%)
Sep 30, 2021 12.40 12.49 12.06 12.26 333,403 -0.07(-0.60%)
Sep 29, 2021 12.51 12.68 12.25 12.33 333,891 -0.20(-1.62%)
Sep 28, 2021 12.82 12.94 12.26 12.54 408,915 -0.22(-1.74%)
Sep 27, 2021 12.59 12.89 12.45 12.76 229,986 +0.27(+2.15%)
Sep 24, 2021 12.11 12.57 12.11 12.49 191,868 +0.25(+2.04%)
Sep 23, 2021 12.26 12.40 12.15 12.24 160,975 +0.08(+0.69%)
Sep 22, 2021 12.20 12.36 12.13 12.16 155,207 +0.06(+0.53%)
Sep 21, 2021 12.26 12.36 12.08 12.09 492,196 -0.07(-0.61%)
Sep 20, 2021 12.52 12.62 12.03 12.17 472,134 -0.56(-4.43%)
Sep 17, 2021 12.92 13.14 12.68 12.73 2,188,135 -0.08(-0.65%)
Sep 16, 2021 12.92 12.96 12.81 12.82 427,275 -0.09(-0.72%)
Sep 15, 2021 13.00 13.06 12.86 12.91 1,489,803 +0.01(+0.07%)
Sep 14, 2021 13.00 13.37 12.88 12.90 264,223 -0.10(-0.78%)
Sep 13, 2021 12.96 13.19 12.74 13.00 186,201 +0.04(+0.29%)
Sep 10, 2021 13.00 13.20 12.75 12.96 632,821 +0.00(+0.00%)
Sep 09, 2021 12.98 13.32 12.94 12.96 247,300 +0.01(+0.07%)
Sep 08, 2021 12.90 13.38 12.90 12.95 220,405 -0.31(-2.30%)
Sep 07, 2021 13.42 13.46 13.07 13.26 223,602 +0.02(+0.14%)
Sep 03, 2021 13.39 13.44 13.01 13.24 162,557 -0.13(-0.97%)
Sep 02, 2021 13.40 13.53 13.14 13.37 430,852 +0.05(+0.35%)
Sep 01, 2021 12.91 13.58 12.80 13.32 829,138 +0.46(+3.58%)
Aug 31, 2021 12.83 12.98 12.73 12.86 381,129 +0.02(+0.14%)
Aug 30, 2021 12.80 12.92 12.53 12.85 216,415 +0.04(+0.29%)
Aug 27, 2021 12.99 13.11 12.74 12.81 223,387 -0.14(-1.07%)
Aug 26, 2021 13.22 13.34 12.94 12.95 227,579 -0.29(-2.16%)
Aug 25, 2021 13.17 13.34 12.89 13.23 209,714 +0.08(+0.63%)
Aug 24, 2021 12.69 13.20 12.63 13.15 294,164 +0.43(+3.40%)
Aug 23, 2021 12.59 12.85 12.48 12.72 360,958 +0.22(+1.77%)
Aug 20, 2021 12.38 12.65 12.22 12.50 208,884 +0.26(+2.11%)
Aug 19, 2021 12.38 12.77 12.20 12.24 495,556 -0.22(-1.77%)
Aug 18, 2021 12.43 12.59 12.36 12.46 397,765 +0.03(+0.22%)
Aug 17, 2021 12.84 12.90 12.36 12.43 584,020 -0.46(-3.57%)
Aug 16, 2021 12.86 13.00 12.70 12.89 344,252 +0.05(+0.36%)
Aug 13, 2021 12.88 12.89 12.48 12.85 392,435 +0.10(+0.79%)
Aug 12, 2021 12.25 13.08 11.72 12.74 1,344,451 +0.58(+4.77%)
Aug 11, 2021 12.13 12.24 11.96 12.16 856,045 +0.12(+0.99%)
Aug 10, 2021 11.62 12.14 11.34 12.04 696,588 +0.35(+2.99%)
Aug 09, 2021 11.51 11.92 11.35 11.69 757,669 +0.19(+1.68%)
Aug 06, 2021 11.48 11.60 10.99 11.50 1,307,207 +0.01(+0.08%)
Aug 05, 2021 11.46 11.61 11.33 11.49 1,577,181 +0.05(+0.40%)
Aug 04, 2021 11.40 11.60 10.98 11.45 379,849 -0.03(-0.24%)
Aug 03, 2021 11.42 11.53 11.21 11.47 342,676 +0.05(+0.40%)
Aug 02, 2021 11.22 11.63 11.03 11.43 515,766 +0.20(+1.80%)
Jul 30, 2021 11.04 11.24 10.90 11.22 866,653 +0.16(+1.41%)
Jul 29, 2021 11.10 11.21 11.00 11.07 1,031,970 +0.03(+0.25%)
Jul 28, 2021 11.29 11.49 10.96 11.04 654,118 -0.18(-1.64%)
Jul 27, 2021 11.47 11.53 11.15 11.22 565,083 -0.29(-2.56%)
Jul 26, 2021 11.65 11.81 11.47 11.52 301,297 -0.15(-1.26%)
Jul 23, 2021 11.57 11.80 11.31 11.67 313,168 +0.13(+1.12%)
Jul 22, 2021 11.61 11.80 11.50 11.54 322,998 -0.25(-2.11%)
Jul 21, 2021 11.83 11.83 11.61 11.79 347,879 -0.02(-0.16%)
Jul 20, 2021 11.82 11.91 11.24 11.80 470,080 +0.29(+2.56%)
Jul 19, 2021 11.51 11.62 11.19 11.51 444,831 -0.15(-1.26%)
Jul 16, 2021 11.92 12.02 11.52 11.66 669,830 -0.41(-3.43%)
Jul 15, 2021 12.02 12.25 11.97 12.07 172,607 -0.05(-0.38%)
Jul 14, 2021 12.08 12.36 11.85 12.12 221,756 +0.05(+0.38%)
Jul 13, 2021 12.15 12.25 11.92 12.07 963,932 -0.05(-0.38%)
Jul 12, 2021 11.93 12.16 11.91 12.12 632,340 +0.15(+1.23%)
Jul 09, 2021 11.92 12.12 11.86 11.97 535,625 -0.06(-0.46%)
Jul 08, 2021 11.59 12.09 11.36 12.03 284,182 +0.32(+2.75%)
Jul 07, 2021 12.06 12.38 11.60 11.70 261,456 -0.27(-2.23%)
Jul 06, 2021 12.22 12.22 11.80 11.97 743,804 -0.20(-1.66%)
Jul 02, 2021 12.50 12.57 12.12 12.17 265,880 -0.19(-1.56%)
Jul 01, 2021 11.98 12.48 11.83 12.37 629,254 +0.52(+4.43%)
Jun 30, 2021 11.79 11.93 11.52 11.84 508,160 -0.05(-0.39%)
Jun 29, 2021 11.83 12.20 11.67 11.89 1,133,818 +0.00(+0.00%)
Jun 28, 2021 13.44 13.44 11.66 11.89 1,073,814 -0.08(-0.69%)
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.