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

Perella Weinberg Partners (NQ: PWP )

15.26 +0.11 (+0.69%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 19, 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 (%)
Jun 30, 2023 8.366 8.425 8.160 8.180 130,529 -0.12(-1.42%)
Jun 29, 2023 8.209 8.357 8.209 8.298 120,185 +0.10(+1.20%)
Jun 28, 2023 7.934 8.352 7.895 8.199 386,860 +0.27(+3.34%)
Jun 27, 2023 7.856 8.141 7.787 7.934 182,545 +0.12(+1.51%)
Jun 26, 2023 7.836 7.983 7.787 7.816 191,476 -0.06(-0.75%)
Jun 23, 2023 8.052 8.249 7.846 7.875 1,009,659 -0.29(-3.61%)
Jun 22, 2023 8.180 8.268 7.983 8.170 223,119 -0.10(-1.19%)
Jun 21, 2023 8.337 8.391 8.249 8.268 194,364 -0.08(-0.94%)
Jun 20, 2023 8.327 8.425 8.214 8.347 231,853 +0.00(+0.00%)
Jun 16, 2023 8.523 8.523 8.131 8.347 815,116 +0.07(+0.83%)
Jun 15, 2023 8.141 8.288 7.816 8.278 284,054 +0.46(+5.90%)
May 08, 2023 7.709 7.914 7.632 7.816 413,439 +0.13(+1.65%)
May 05, 2023 7.301 7.758 7.164 7.690 543,473 +0.47(+6.47%)
May 04, 2023 6.911 7.252 6.619 7.223 933,406 +0.26(+3.78%)
May 03, 2023 7.417 7.563 6.950 6.960 458,564 -0.38(-5.17%)
May 02, 2023 7.563 7.709 7.232 7.339 570,495 -0.28(-3.70%)
May 01, 2023 7.709 8.128 7.554 7.622 374,749 -0.07(-0.89%)
Apr 28, 2023 7.641 7.870 7.495 7.690 993,137 +0.03(+0.38%)
Apr 27, 2023 7.982 8.050 7.622 7.661 319,107 -0.24(-3.08%)
Apr 26, 2023 8.274 8.430 7.826 7.904 519,800 -0.42(-5.03%)
Apr 25, 2023 8.722 8.877 8.264 8.323 333,580 -0.49(-5.52%)
Apr 24, 2023 9.004 9.043 8.712 8.809 171,185 -0.18(-1.95%)
Apr 21, 2023 8.848 9.014 8.770 8.985 516,031 +0.06(+0.65%)
Apr 20, 2023 8.751 9.023 8.693 8.926 223,096 +0.11(+1.21%)
Apr 19, 2023 8.556 8.926 8.542 8.819 179,856 +0.23(+2.72%)
Apr 18, 2023 8.663 8.795 8.498 8.585 186,783 -0.03(-0.34%)
Apr 17, 2023 8.449 8.766 8.449 8.615 431,272 +0.09(+1.03%)
Apr 14, 2023 8.576 8.673 8.488 8.527 123,801 -0.02(-0.23%)
Apr 13, 2023 8.381 8.595 8.342 8.547 137,228 +0.18(+2.21%)
Apr 12, 2023 8.605 9.053 8.332 8.362 207,469 -0.21(-2.50%)
Apr 11, 2023 8.293 8.654 8.284 8.576 360,954 +0.26(+3.16%)
Apr 10, 2023 8.362 8.488 8.264 8.313 470,659 -0.13(-1.50%)
Apr 06, 2023 8.391 8.595 8.352 8.439 133,074 +0.00(+0.00%)
Apr 05, 2023 8.576 8.654 8.274 8.439 236,520 -0.22(-2.58%)
Apr 04, 2023 8.556 8.731 8.391 8.663 307,737 +0.11(+1.25%)
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.