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

Perella Weinberg Partners (NQ: PWP )

18.77 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2022 5.516 5.583 5.393 5.516 1,088,849 -0.09(-1.52%)
Jun 29, 2022 5.734 5.819 5.583 5.601 940,499 -0.16(-2.79%)
Jun 28, 2022 5.914 6.008 5.682 5.762 1,020,721 -0.13(-2.25%)
Jun 27, 2022 6.311 6.377 5.644 5.895 1,039,040 -0.36(-5.75%)
Jun 24, 2022 6.264 6.680 6.226 6.254 5,804,517 +0.11(+1.85%)
Jun 23, 2022 6.046 6.198 5.970 6.141 2,261,076 +0.07(+1.09%)
Jun 22, 2022 6.188 6.283 6.046 6.075 491,718 -0.08(-1.23%)
Jun 21, 2022 6.122 6.368 6.122 6.150 560,974 +0.09(+1.40%)
Jun 17, 2022 6.037 6.235 5.970 6.065 579,395 +0.09(+1.42%)
Jun 16, 2022 5.885 6.056 5.819 5.980 389,695 -0.12(-2.02%)
Jun 15, 2022 6.065 6.264 6.018 6.103 500,423 +0.10(+1.73%)
Jun 14, 2022 5.866 6.122 5.734 5.999 426,531 +0.20(+3.43%)
Jun 13, 2022 5.942 6.075 5.743 5.800 524,174 -0.35(-5.69%)
Jun 10, 2022 6.358 6.377 6.098 6.150 745,046 -0.33(-5.11%)
Jun 09, 2022 6.576 6.604 6.368 6.481 503,362 -0.10(-1.58%)
Jun 08, 2022 6.699 6.869 6.576 6.585 320,343 -0.14(-2.11%)
Jun 07, 2022 6.879 6.888 6.633 6.727 535,328 -0.20(-2.87%)
Jun 06, 2022 6.945 7.106 6.784 6.926 663,523 +0.06(+0.83%)
Jun 03, 2022 7.096 7.125 6.680 6.869 468,587 -0.26(-3.71%)
Jun 02, 2022 6.831 7.186 6.831 7.134 707,081 +0.34(+5.01%)
Jun 01, 2022 7.077 7.120 6.595 6.794 680,168 -0.30(-4.27%)
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%)
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.