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 +0.02 (+0.13%)
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 (%)
Jul 31, 2023 9.746 9.927 9.619 9.658 189,046 -0.10(-1.00%)
Jul 28, 2023 9.697 9.775 9.580 9.756 408,447 +0.16(+1.63%)
Jul 27, 2023 10.01 10.01 9.570 9.599 143,877 -0.39(-3.91%)
Jul 26, 2023 10.15 10.25 9.971 9.990 201,610 -0.15(-1.45%)
Jul 25, 2023 9.599 10.18 9.521 10.14 317,529 +0.45(+4.64%)
Jul 24, 2023 9.638 9.902 9.638 9.687 328,638 +0.02(+0.20%)
Jul 21, 2023 9.482 9.853 9.438 9.668 227,848 +0.28(+3.02%)
Jul 20, 2023 9.199 9.404 9.189 9.384 247,353 +0.10(+1.05%)
Jul 19, 2023 9.296 9.414 9.159 9.287 388,794 +0.00(+0.00%)
Jul 18, 2023 9.355 9.472 9.208 9.287 220,386 -0.10(-1.04%)
Jul 17, 2023 9.120 9.443 9.010 9.384 313,838 +0.23(+2.56%)
Jul 14, 2023 8.993 9.169 8.856 9.150 327,627 +0.18(+1.96%)
Jul 13, 2023 9.003 9.115 8.847 8.974 277,815 +0.10(+1.10%)
Jul 12, 2023 8.768 8.983 8.651 8.876 334,720 +0.34(+4.01%)
Jul 11, 2023 8.201 8.573 8.148 8.534 169,885 +0.41(+5.05%)
Jul 10, 2023 7.879 8.133 7.810 8.123 174,923 +0.22(+2.72%)
Jul 07, 2023 7.869 8.040 7.869 7.908 130,317 +0.04(+0.50%)
Jul 06, 2023 8.035 8.035 7.762 7.869 213,050 -0.18(-2.19%)
Jul 05, 2023 8.143 8.221 8.016 8.045 211,462 -0.14(-1.67%)
Jul 03, 2023 8.221 8.270 8.104 8.182 71,751 +0.04(+0.48%)
Jun 30, 2023 8.329 8.387 8.123 8.143 131,122 -0.12(-1.42%)
Jun 29, 2023 8.172 8.319 8.172 8.260 120,731 +0.10(+1.20%)
Jun 28, 2023 7.898 8.314 7.859 8.162 388,617 +0.26(+3.34%)
Jun 27, 2023 7.820 8.104 7.752 7.898 183,375 +0.12(+1.51%)
Jun 26, 2023 7.801 7.947 7.752 7.781 192,346 -0.06(-0.75%)
Jun 23, 2023 8.016 8.211 7.810 7.840 1,014,246 -0.29(-3.61%)
Jun 22, 2023 8.143 8.231 7.947 8.133 224,132 -0.10(-1.19%)
Jun 21, 2023 8.299 8.353 8.211 8.231 195,247 -0.08(-0.94%)
Jun 20, 2023 8.289 8.387 8.177 8.309 232,907 +0.00(+0.00%)
Jun 16, 2023 8.485 8.485 8.094 8.309 818,819 +0.07(+0.83%)
Jun 15, 2023 8.104 8.250 7.781 8.241 285,344 +0.46(+5.90%)
May 08, 2023 7.675 7.878 7.597 7.781 415,317 +0.13(+1.65%)
May 05, 2023 7.268 7.723 7.132 7.655 545,942 +0.47(+6.47%)
May 04, 2023 6.880 7.219 6.589 7.190 937,646 +0.26(+3.78%)
May 03, 2023 7.384 7.529 6.919 6.928 460,647 -0.38(-5.17%)
May 02, 2023 7.529 7.675 7.200 7.306 573,086 -0.28(-3.70%)
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.