Skip to main content

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

Historical Prices

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.