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

Perella Weinberg Partners (NQ: PWP )

15.49 -0.12 (-0.77%)
Streaming Delayed Price Updated: 3:14 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 (%)
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%)
Apr 03, 2023 8.877 9.033 8.517 8.556 272,761 -0.30(-3.41%)
Mar 31, 2023 8.761 8.761 8.537 8.858 368,070 +0.12(+1.34%)
Mar 30, 2023 8.897 9.062 8.722 8.741 144,031 -0.10(-1.10%)
Mar 29, 2023 8.955 9.101 8.693 8.839 151,766 -0.05(-0.55%)
Mar 28, 2023 8.673 8.985 8.274 8.887 242,747 +0.14(+1.56%)
Mar 27, 2023 8.683 9.023 8.595 8.751 191,733 +0.18(+2.04%)
Mar 24, 2023 8.877 8.877 8.459 8.576 194,687 -0.44(-4.86%)
Mar 23, 2023 9.384 9.437 8.936 9.014 277,691 -0.23(-2.53%)
Mar 22, 2023 9.510 9.627 9.228 9.247 213,701 -0.31(-3.26%)
Mar 21, 2023 9.238 9.578 8.873 9.559 146,414 +0.49(+5.36%)
Mar 20, 2023 9.092 9.169 8.955 9.072 187,681 +0.02(+0.21%)
Mar 17, 2023 9.160 9.169 8.761 9.053 368,612 -0.21(-2.31%)
Mar 16, 2023 8.809 9.427 8.809 9.267 516,289 +0.33(+3.70%)
Mar 15, 2023 8.576 8.965 8.459 8.936 731,518 +0.18(+2.11%)
Mar 14, 2023 8.985 9.110 8.697 8.751 368,539 +0.00(+0.00%)
Mar 13, 2023 8.731 8.907 8.478 8.751 392,011 -0.18(-2.07%)
Mar 10, 2023 9.257 9.257 8.731 8.936 350,301 -0.38(-4.08%)
Mar 09, 2023 9.695 9.700 9.306 9.316 207,440 -0.38(-3.92%)
Mar 08, 2023 9.695 9.772 9.549 9.695 217,519 -0.01(-0.10%)
Mar 07, 2023 9.656 9.846 9.549 9.705 350,208 -0.02(-0.20%)
Mar 06, 2023 9.880 10.06 9.705 9.724 558,558 -0.14(-1.38%)
Mar 03, 2023 9.598 9.870 9.598 9.861 278,159 +0.18(+1.81%)
Mar 02, 2023 9.617 9.827 9.549 9.685 255,688 -0.01(-0.10%)
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.