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

Perella Weinberg Partners (NQ: PWP )

15.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 9.790 9.972 9.663 9.702 188,191 -0.10(-1.00%)
Jul 28, 2023 9.741 9.820 9.623 9.800 406,600 +0.16(+1.63%)
Jul 27, 2023 10.06 10.06 9.613 9.643 143,226 -0.39(-3.91%)
Jul 26, 2023 10.19 10.30 10.02 10.04 200,699 -0.15(-1.45%)
Jul 25, 2023 9.643 10.22 9.564 10.18 316,094 +0.45(+4.64%)
Jul 24, 2023 9.682 9.947 9.682 9.731 327,152 +0.02(+0.20%)
Jul 21, 2023 9.525 9.898 9.481 9.712 226,818 +0.28(+3.02%)
Jul 20, 2023 9.240 9.447 9.230 9.427 246,235 +0.10(+1.05%)
Jul 19, 2023 9.339 9.456 9.201 9.329 387,036 +0.00(+0.00%)
Jul 18, 2023 9.397 9.515 9.250 9.329 219,390 -0.10(-1.04%)
Jul 17, 2023 9.162 9.486 9.051 9.427 312,419 +0.24(+2.56%)
Jul 14, 2023 9.034 9.211 8.897 9.191 326,146 +0.18(+1.96%)
Jul 13, 2023 9.044 9.157 8.887 9.014 276,559 +0.10(+1.10%)
Jul 12, 2023 8.808 9.024 8.690 8.916 333,206 +0.34(+4.01%)
Jul 11, 2023 8.239 8.612 8.185 8.573 169,117 +0.41(+5.05%)
Jul 10, 2023 7.915 8.170 7.846 8.160 174,132 +0.22(+2.72%)
Jul 07, 2023 7.905 8.077 7.905 7.944 129,728 +0.04(+0.50%)
Jul 06, 2023 8.072 8.072 7.797 7.905 212,087 -0.18(-2.19%)
Jul 05, 2023 8.180 8.258 8.052 8.082 210,505 -0.14(-1.67%)
Jul 03, 2023 8.258 8.307 8.141 8.219 71,427 +0.04(+0.48%)
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 +0.09(+1.08%)
Jun 14, 2023 8.082 8.263 7.856 8.190 604,106 +0.12(+1.46%)
Jun 13, 2023 7.856 8.091 7.816 8.072 467,714 +0.25(+3.14%)
Jun 12, 2023 8.013 8.091 7.816 7.826 151,737 -0.19(-2.33%)
Jun 09, 2023 8.042 8.199 7.964 8.013 169,319 -0.05(-0.61%)
Jun 08, 2023 8.170 8.180 7.939 8.062 148,077 -0.13(-1.56%)
Jun 07, 2023 8.190 8.327 8.082 8.190 713,975 +0.14(+1.71%)
Jun 06, 2023 7.797 8.101 7.797 8.052 214,838 +0.21(+2.63%)
Jun 05, 2023 7.915 7.967 7.809 7.846 170,552 -0.11(-1.36%)
Jun 02, 2023 7.787 8.052 7.767 7.954 254,954 +0.25(+3.18%)
Jun 01, 2023 7.679 7.738 7.502 7.708 213,741 +0.02(+0.26%)
May 31, 2023 7.728 7.772 7.551 7.689 235,803 -0.08(-1.01%)
May 30, 2023 7.944 8.062 7.659 7.767 191,811 -0.14(-1.74%)
May 26, 2023 7.836 8.052 7.767 7.905 154,432 +0.09(+1.13%)
May 25, 2023 7.915 8.003 7.694 7.816 129,388 -0.09(-1.12%)
May 24, 2023 7.895 8.109 7.710 7.905 161,737 -0.07(-0.85%)
May 23, 2023 8.100 8.119 7.954 7.973 176,778 -0.01(-0.12%)
May 22, 2023 7.876 8.041 7.837 7.983 194,349 +0.11(+1.36%)
May 19, 2023 7.807 8.158 7.739 7.876 222,617 +0.19(+2.53%)
May 18, 2023 7.749 7.798 7.632 7.681 173,037 -0.10(-1.25%)
May 17, 2023 7.603 7.934 7.438 7.778 528,451 +0.18(+2.44%)
May 16, 2023 7.807 7.822 7.564 7.593 253,017 -0.24(-3.11%)
May 15, 2023 7.798 7.944 7.642 7.837 249,873 +0.05(+0.62%)
May 12, 2023 7.895 8.095 7.730 7.788 217,703 -0.05(-0.62%)
May 11, 2023 7.661 7.856 7.486 7.837 333,358 +0.11(+1.39%)
May 10, 2023 7.837 8.041 7.666 7.730 450,443 +0.04(+0.51%)
May 09, 2023 7.769 7.871 7.486 7.691 432,276 -0.13(-1.62%)
May 08, 2023 7.710 7.915 7.632 7.817 413,399 +0.13(+1.65%)
May 05, 2023 7.301 7.759 7.165 7.691 543,420 +0.47(+6.47%)
May 04, 2023 6.912 7.253 6.620 7.223 933,315 +0.26(+3.78%)
May 03, 2023 7.418 7.564 6.951 6.961 458,519 -0.38(-5.17%)
May 02, 2023 7.564 7.710 7.233 7.340 570,439 -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.