Skip to main content

Perella Weinberg Partners (NQ: PWP )

14.23 +0.05 (+0.35%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.11 10.16 9.974 10.06 136,194 +0.02(+0.20%)
Sep 28, 2023 10.06 10.22 9.934 10.04 197,481 -0.02(-0.20%)
Sep 27, 2023 10.07 10.28 10.01 10.06 196,936 +0.03(+0.30%)
Sep 26, 2023 10.31 10.45 10.03 10.03 95,309 -0.29(-2.78%)
Sep 25, 2023 10.14 10.37 10.30 10.32 74,798 +0.14(+1.36%)
Sep 22, 2023 10.37 10.53 10.18 10.18 79,388 -0.12(-1.15%)
Sep 21, 2023 10.18 10.46 9.964 10.30 270,782 +0.04(+0.38%)
Sep 20, 2023 10.66 10.66 10.18 10.26 277,206 -0.35(-3.26%)
Sep 19, 2023 10.78 10.82 10.47 10.61 131,185 -0.13(-1.20%)
Sep 18, 2023 10.80 10.81 10.53 10.73 153,519 -0.05(-0.46%)
Sep 15, 2023 10.72 10.80 10.58 10.78 359,356 +0.07(+0.65%)
Sep 14, 2023 10.40 10.73 10.26 10.71 277,446 +0.43(+4.23%)
Sep 13, 2023 10.60 10.60 10.21 10.28 191,274 -0.26(-2.44%)
Sep 12, 2023 10.46 10.70 10.38 10.54 209,379 +0.13(+1.23%)
Sep 11, 2023 10.54 10.65 9.954 10.41 160,773 -0.08(-0.75%)
Sep 08, 2023 10.29 10.54 9.845 10.49 163,592 +0.25(+2.41%)
Sep 07, 2023 10.21 10.25 10.10 10.24 191,646 +0.05(+0.48%)
Sep 06, 2023 10.19 10.28 10.12 10.19 219,636 +0.00(+0.00%)
Sep 05, 2023 10.49 10.60 10.13 10.19 243,915 -0.34(-3.19%)
Sep 01, 2023 10.44 10.84 10.44 10.53 238,804 +0.12(+1.14%)
Aug 31, 2023 10.55 10.69 10.32 10.41 417,768 -0.06(-0.57%)
Aug 30, 2023 10.41 10.58 10.41 10.47 118,458 +0.03(+0.28%)
Aug 29, 2023 10.58 10.67 10.42 10.44 266,977 -0.13(-1.21%)
Aug 28, 2023 10.64 10.82 10.29 10.57 107,663 -0.04(-0.37%)
Aug 25, 2023 10.58 10.65 10.40 10.61 110,340 +0.06(+0.56%)
Aug 24, 2023 10.72 10.76 10.43 10.55 125,004 -0.21(-1.92%)
Aug 23, 2023 10.77 10.81 10.53 10.75 111,130 -0.04(-0.36%)
Aug 22, 2023 10.62 10.97 10.51 10.79 180,888 +0.19(+1.76%)
Aug 21, 2023 10.31 10.62 10.31 10.61 314,185 +0.29(+2.86%)
Aug 18, 2023 10.07 10.36 10.03 10.31 170,754 +0.16(+1.55%)
Aug 17, 2023 10.25 10.34 10.14 10.15 168,750 -0.11(-1.05%)
Aug 16, 2023 10.49 10.58 10.21 10.26 174,728 -0.27(-2.52%)
Aug 15, 2023 10.58 10.65 10.51 10.53 131,113 -0.16(-1.47%)
Aug 14, 2023 10.79 10.90 10.66 10.68 126,369 -0.19(-1.72%)
Aug 11, 2023 10.64 10.90 10.62 10.87 239,323 +0.18(+1.65%)
Aug 10, 2023 10.68 10.92 10.55 10.69 209,075 +0.06(+0.55%)
Aug 09, 2023 10.72 10.82 10.51 10.63 311,593 -0.15(-1.37%)
Aug 08, 2023 10.94 10.96 10.68 10.78 325,810 -0.19(-1.70%)
Aug 07, 2023 10.80 11.24 10.70 10.97 485,858 +0.25(+2.29%)
Aug 04, 2023 10.58 11.04 10.57 10.72 476,941 +0.46(+4.50%)
Aug 03, 2023 9.849 10.41 9.849 10.26 477,282 +0.38(+3.88%)
Aug 02, 2023 9.918 10.03 9.810 9.879 295,717 -0.19(-1.85%)
Aug 01, 2023 9.643 10.09 9.525 10.07 269,370 +0.36(+3.75%)
Jul 31, 2023 9.790 9.972 9.663 9.702 188,191 -0.10(-1.00%)
Jul 28, 2023 9.741 9.820 9.623 9.800 406,600 +0.16(+1.63%)
Jul 27, 2023 10.06 10.06 9.613 9.643 143,226 -0.39(-3.91%)
Jul 26, 2023 10.19 10.30 10.02 10.04 200,699 -0.15(-1.45%)
Jul 25, 2023 9.643 10.22 9.564 10.18 316,094 +0.45(+4.64%)
Jul 24, 2023 9.682 9.947 9.682 9.731 327,152 +0.02(+0.20%)
Jul 21, 2023 9.525 9.898 9.481 9.712 226,818 +0.28(+3.02%)
Jul 20, 2023 9.240 9.447 9.230 9.427 246,235 +0.10(+1.05%)
Jul 19, 2023 9.339 9.456 9.201 9.329 387,036 +0.00(+0.00%)
Jul 18, 2023 9.397 9.515 9.250 9.329 219,390 -0.10(-1.04%)
Jul 17, 2023 9.162 9.486 9.051 9.427 312,419 +0.24(+2.56%)
Jul 14, 2023 9.034 9.211 8.897 9.191 326,146 +0.18(+1.96%)
Jul 13, 2023 9.044 9.157 8.887 9.014 276,559 +0.10(+1.10%)
Jul 12, 2023 8.808 9.024 8.690 8.916 333,206 +0.34(+4.01%)
Jul 11, 2023 8.239 8.612 8.185 8.573 169,117 +0.41(+5.05%)
Jul 10, 2023 7.915 8.170 7.846 8.160 174,132 +0.22(+2.72%)
Jul 07, 2023 7.905 8.077 7.905 7.944 129,728 +0.04(+0.50%)
Jul 06, 2023 8.072 8.072 7.797 7.905 212,087 -0.18(-2.19%)
Jul 05, 2023 8.180 8.258 8.052 8.082 210,505 -0.14(-1.67%)
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.