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 (%)
Apr 28, 2023 7.642 7.871 7.496 7.691 993,040 +0.03(+0.38%)
Apr 27, 2023 7.983 8.051 7.623 7.661 319,076 -0.24(-3.08%)
Apr 26, 2023 8.275 8.431 7.827 7.905 519,750 -0.42(-5.03%)
Apr 25, 2023 8.723 8.878 8.265 8.323 333,548 -0.49(-5.52%)
Apr 24, 2023 9.005 9.044 8.713 8.810 171,168 -0.18(-1.95%)
Apr 21, 2023 8.849 9.015 8.771 8.985 515,981 +0.06(+0.65%)
Apr 20, 2023 8.752 9.024 8.693 8.927 223,075 +0.11(+1.21%)
Apr 19, 2023 8.557 8.927 8.542 8.820 179,839 +0.23(+2.72%)
Apr 18, 2023 8.664 8.796 8.499 8.586 186,764 -0.03(-0.34%)
Apr 17, 2023 8.450 8.766 8.450 8.615 431,230 +0.09(+1.03%)
Apr 14, 2023 8.577 8.674 8.489 8.528 123,789 -0.02(-0.23%)
Apr 13, 2023 8.382 8.596 8.343 8.547 137,214 +0.18(+2.21%)
Apr 12, 2023 8.606 9.054 8.333 8.362 207,448 -0.21(-2.50%)
Apr 11, 2023 8.294 8.654 8.284 8.577 360,919 +0.26(+3.16%)
Apr 10, 2023 8.362 8.489 8.265 8.314 470,613 -0.13(-1.50%)
Apr 06, 2023 8.392 8.596 8.353 8.440 133,061 +0.00(+0.00%)
Apr 05, 2023 8.577 8.654 8.275 8.440 236,497 -0.22(-2.58%)
Apr 04, 2023 8.557 8.732 8.392 8.664 307,707 +0.11(+1.25%)
Apr 03, 2023 8.878 9.034 8.518 8.557 272,734 -0.30(-3.41%)
Mar 31, 2023 8.762 8.762 8.538 8.859 368,034 +0.12(+1.34%)
Mar 30, 2023 8.898 9.063 8.723 8.742 144,017 -0.10(-1.10%)
Mar 29, 2023 8.956 9.102 8.693 8.839 151,752 -0.05(-0.55%)
Mar 28, 2023 8.674 8.985 8.275 8.888 242,723 +0.14(+1.56%)
Mar 27, 2023 8.684 9.024 8.596 8.752 191,715 +0.18(+2.04%)
Mar 24, 2023 8.878 8.878 8.460 8.577 194,668 -0.44(-4.86%)
Mar 23, 2023 9.385 9.438 8.937 9.015 277,664 -0.23(-2.53%)
Mar 22, 2023 9.511 9.628 9.229 9.248 213,681 -0.31(-3.26%)
Mar 21, 2023 9.239 9.579 8.873 9.560 146,400 +0.49(+5.36%)
Mar 20, 2023 9.093 9.170 8.956 9.073 187,663 +0.02(+0.22%)
Mar 17, 2023 9.161 9.170 8.762 9.054 368,576 -0.21(-2.31%)
Mar 16, 2023 8.810 9.428 8.810 9.268 516,239 +0.33(+3.70%)
Mar 15, 2023 8.577 8.966 8.460 8.937 731,446 +0.18(+2.11%)
Mar 14, 2023 8.985 9.111 8.698 8.752 368,503 +0.00(+0.00%)
Mar 13, 2023 8.732 8.908 8.479 8.752 391,973 -0.18(-2.07%)
Mar 10, 2023 9.258 9.258 8.732 8.937 350,267 -0.38(-4.08%)
Mar 09, 2023 9.696 9.701 9.307 9.316 207,420 -0.38(-3.92%)
Mar 08, 2023 9.696 9.773 9.550 9.696 217,498 -0.01(-0.10%)
Mar 07, 2023 9.657 9.847 9.550 9.706 350,173 -0.02(-0.20%)
Mar 06, 2023 9.881 10.06 9.706 9.725 558,504 -0.14(-1.38%)
Mar 03, 2023 9.599 9.871 9.599 9.862 278,131 +0.18(+1.81%)
Mar 02, 2023 9.618 9.828 9.550 9.686 255,663 -0.01(-0.10%)
Mar 01, 2023 9.813 9.891 9.686 9.696 278,525 -0.15(-1.48%)
Feb 28, 2023 9.920 10.06 9.813 9.842 205,805 -0.02(-0.20%)
Feb 27, 2023 9.959 10.02 9.793 9.862 156,032 +0.05(+0.50%)
Feb 24, 2023 9.900 9.919 9.670 9.813 233,240 -0.23(-2.31%)
Feb 23, 2023 10.24 10.27 9.997 10.04 137,938 -0.15(-1.52%)
Feb 22, 2023 10.18 10.30 10.04 10.20 317,523 +0.03(+0.29%)
Feb 21, 2023 10.43 10.62 9.977 10.17 353,228 -0.40(-3.75%)
Feb 17, 2023 10.53 10.60 10.38 10.57 1,080,908 +0.04(+0.37%)
Feb 16, 2023 10.58 10.70 10.50 10.53 319,993 -0.18(-1.71%)
Feb 15, 2023 11.01 11.22 10.61 10.71 367,599 -0.31(-2.81%)
Feb 14, 2023 10.74 11.23 10.53 11.02 1,455,656 +0.26(+2.43%)
Feb 13, 2023 10.42 10.85 10.29 10.76 789,542 +0.34(+3.25%)
Feb 10, 2023 10.62 10.79 10.27 10.42 433,206 -0.11(-1.01%)
Feb 09, 2023 11.23 11.60 10.50 10.53 684,876 +0.55(+5.52%)
Feb 08, 2023 9.987 10.14 9.687 9.977 216,914 -0.08(-0.77%)
Feb 07, 2023 10.32 10.56 9.745 10.05 239,557 -0.29(-2.80%)
Feb 06, 2023 10.36 10.54 10.22 10.34 180,153 -0.18(-1.74%)
Feb 03, 2023 10.54 10.70 10.49 10.53 477,056 -0.05(-0.46%)
Feb 02, 2023 10.17 10.68 10.05 10.58 297,991 +0.53(+5.29%)
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.