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 (%)
Oct 31, 2023 9.574 9.791 9.422 9.653 109,979 +0.12(+1.24%)
Oct 30, 2023 9.525 9.609 9.436 9.535 92,435 +0.14(+1.47%)
Oct 27, 2023 9.407 9.514 9.279 9.397 95,625 +0.03(+0.32%)
Oct 26, 2023 9.348 9.457 9.279 9.368 163,054 +0.05(+0.53%)
Oct 25, 2023 9.338 9.368 9.151 9.318 210,199 -0.10(-1.04%)
Oct 24, 2023 9.328 9.427 9.210 9.417 150,690 +0.16(+1.70%)
Oct 23, 2023 9.269 9.476 9.245 9.259 138,879 -0.10(-1.05%)
Oct 20, 2023 9.318 9.495 9.220 9.358 154,587 +0.10(+1.06%)
Oct 19, 2023 9.417 9.446 9.200 9.259 473,305 -0.20(-2.08%)
Oct 18, 2023 9.673 9.673 9.407 9.456 107,908 -0.31(-3.12%)
Oct 17, 2023 9.545 9.820 9.541 9.761 138,120 +0.21(+2.16%)
Oct 16, 2023 9.741 9.805 9.545 9.555 139,984 -0.10(-1.02%)
Oct 13, 2023 9.673 9.673 9.505 9.653 104,642 +0.05(+0.51%)
Oct 12, 2023 9.791 9.791 9.545 9.604 108,511 -0.19(-1.91%)
Oct 11, 2023 9.682 9.869 9.663 9.791 121,213 +0.12(+1.22%)
Oct 10, 2023 9.614 9.801 9.614 9.673 102,411 -0.01(-0.10%)
Oct 09, 2023 9.633 9.717 9.596 9.682 403,192 +0.00(+0.00%)
Oct 06, 2023 9.741 9.820 9.564 9.682 125,676 -0.06(-0.61%)
Oct 05, 2023 9.594 9.801 9.535 9.741 120,564 +0.15(+1.54%)
Oct 04, 2023 9.732 9.741 9.456 9.594 144,307 -0.17(-1.71%)
Oct 03, 2023 9.958 10.04 9.692 9.761 89,719 -0.25(-2.46%)
Oct 02, 2023 9.958 10.17 9.938 10.01 135,772 -0.01(-0.10%)
Sep 29, 2023 10.07 10.12 9.928 10.02 136,813 +0.02(+0.20%)
Sep 28, 2023 10.02 10.17 9.889 9.997 198,378 -0.02(-0.20%)
Sep 27, 2023 10.03 10.23 9.968 10.02 197,830 +0.03(+0.30%)
Sep 26, 2023 10.26 10.40 9.987 9.987 95,741 -0.29(-2.78%)
Sep 25, 2023 10.10 10.32 10.25 10.27 75,138 +0.14(+1.36%)
Sep 22, 2023 10.32 10.48 10.14 10.14 79,748 -0.12(-1.15%)
Sep 21, 2023 10.14 10.41 9.919 10.25 272,012 +0.04(+0.39%)
Sep 20, 2023 10.61 10.61 10.13 10.21 278,465 -0.34(-3.26%)
Sep 19, 2023 10.74 10.77 10.42 10.56 131,781 -0.13(-1.20%)
Sep 18, 2023 10.76 10.76 10.48 10.69 154,217 -0.05(-0.46%)
Sep 15, 2023 10.68 10.76 10.53 10.74 360,989 +0.07(+0.65%)
Sep 14, 2023 10.35 10.69 10.21 10.67 278,706 +0.43(+4.23%)
Sep 13, 2023 10.55 10.55 10.16 10.23 192,143 -0.26(-2.44%)
Sep 12, 2023 10.41 10.65 10.33 10.49 210,330 +0.13(+1.23%)
Sep 11, 2023 10.49 10.60 9.909 10.36 161,503 -0.08(-0.75%)
Sep 08, 2023 10.24 10.49 9.801 10.44 164,335 +0.25(+2.41%)
Sep 07, 2023 10.16 10.20 10.06 10.19 192,517 +0.05(+0.48%)
Sep 06, 2023 10.14 10.23 10.08 10.14 220,633 +0.00(+0.00%)
Sep 05, 2023 10.44 10.55 10.09 10.14 245,023 -0.33(-3.19%)
Sep 01, 2023 10.39 10.79 10.39 10.48 239,889 +0.12(+1.14%)
Aug 31, 2023 10.50 10.64 10.27 10.36 419,666 -0.06(-0.57%)
Aug 30, 2023 10.36 10.53 10.36 10.42 118,996 +0.03(+0.28%)
Aug 29, 2023 10.53 10.63 10.37 10.39 268,190 -0.13(-1.21%)
Aug 28, 2023 10.60 10.77 10.24 10.52 108,152 -0.04(-0.37%)
Aug 25, 2023 10.53 10.61 10.35 10.56 110,841 +0.06(+0.56%)
Aug 24, 2023 10.67 10.71 10.38 10.50 125,571 -0.21(-1.92%)
Aug 23, 2023 10.72 10.76 10.48 10.70 111,635 -0.04(-0.36%)
Aug 22, 2023 10.58 10.92 10.46 10.74 181,710 +0.19(+1.76%)
Aug 21, 2023 10.26 10.58 10.26 10.56 315,612 +0.29(+2.86%)
Aug 18, 2023 10.02 10.31 9.981 10.26 171,529 +0.16(+1.55%)
Aug 17, 2023 10.21 10.29 10.10 10.11 169,516 -0.11(-1.05%)
Aug 16, 2023 10.44 10.53 10.17 10.22 175,522 -0.26(-2.52%)
Aug 15, 2023 10.53 10.61 10.46 10.48 131,708 -0.16(-1.47%)
Aug 14, 2023 10.74 10.85 10.62 10.64 126,943 -0.19(-1.72%)
Aug 11, 2023 10.60 10.85 10.57 10.82 240,410 +0.18(+1.65%)
Aug 10, 2023 10.64 10.87 10.50 10.65 210,024 +0.06(+0.55%)
Aug 09, 2023 10.67 10.77 10.46 10.59 313,009 -0.15(-1.37%)
Aug 08, 2023 10.89 10.91 10.64 10.73 327,290 -0.19(-1.70%)
Aug 07, 2023 10.75 11.19 10.65 10.92 488,065 +0.24(+2.29%)
Aug 04, 2023 10.53 10.99 10.52 10.67 479,108 +0.46(+4.50%)
Aug 03, 2023 9.805 10.36 9.805 10.22 479,450 +0.38(+3.88%)
Aug 02, 2023 9.873 9.981 9.765 9.834 297,060 -0.19(-1.85%)
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.