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

Perella Weinberg Partners (NQ: PWP )

15.32 -0.29 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.618 9.835 9.464 9.697 109,482 +0.12(+1.24%)
Oct 30, 2023 9.568 9.652 9.479 9.578 92,017 +0.14(+1.47%)
Oct 27, 2023 9.450 9.557 9.321 9.440 95,192 +0.03(+0.32%)
Oct 26, 2023 9.390 9.500 9.321 9.410 162,317 +0.05(+0.53%)
Oct 25, 2023 9.380 9.410 9.193 9.361 209,249 -0.10(-1.04%)
Oct 24, 2023 9.371 9.469 9.252 9.460 150,009 +0.16(+1.70%)
Oct 23, 2023 9.311 9.519 9.287 9.301 138,251 -0.10(-1.05%)
Oct 20, 2023 9.361 9.539 9.262 9.400 153,888 +0.10(+1.06%)
Oct 19, 2023 9.460 9.489 9.242 9.301 471,165 -0.20(-2.08%)
Oct 18, 2023 9.717 9.717 9.450 9.499 107,420 -0.31(-3.12%)
Oct 17, 2023 9.588 9.865 9.585 9.806 137,495 +0.21(+2.16%)
Oct 16, 2023 9.786 9.850 9.588 9.598 139,351 -0.10(-1.02%)
Oct 13, 2023 9.717 9.717 9.549 9.697 104,169 +0.05(+0.51%)
Oct 12, 2023 9.835 9.835 9.588 9.647 108,020 -0.19(-1.91%)
Oct 11, 2023 9.726 9.914 9.707 9.835 120,665 +0.12(+1.22%)
Oct 10, 2023 9.657 9.845 9.657 9.717 101,948 -0.01(-0.10%)
Oct 09, 2023 9.677 9.761 9.640 9.726 401,369 +0.00(+0.00%)
Oct 06, 2023 9.786 9.865 9.608 9.726 125,107 -0.06(-0.61%)
Oct 05, 2023 9.637 9.845 9.578 9.786 120,019 +0.15(+1.54%)
Oct 04, 2023 9.776 9.786 9.499 9.637 143,655 -0.17(-1.71%)
Oct 03, 2023 10.00 10.08 9.736 9.806 89,313 -0.25(-2.46%)
Oct 02, 2023 10.00 10.22 9.983 10.05 135,158 -0.01(-0.10%)
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%)
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.