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 (%)
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.