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

Perella Weinberg Partners (NQ: PWP )

15.64 -0.33 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 12.41 12.65 12.13 12.16 147,695 -0.21(-1.69%)
Dec 28, 2023 12.41 12.47 12.19 12.37 140,817 -0.04(-0.32%)
Dec 27, 2023 12.40 12.48 12.33 12.41 107,927 +0.06(+0.48%)
Dec 26, 2023 12.17 12.37 12.11 12.35 147,407 +0.21(+1.72%)
Dec 22, 2023 12.29 12.31 12.05 12.14 212,749 -0.04(-0.33%)
Dec 21, 2023 12.27 12.42 12.16 12.18 246,698 -0.03(-0.24%)
Dec 20, 2023 12.46 12.64 12.20 12.21 197,952 -0.32(-2.54%)
Dec 19, 2023 12.56 12.73 11.77 12.53 279,119 +0.11(+0.88%)
Dec 18, 2023 12.56 12.84 12.41 12.42 484,533 -0.14(-1.11%)
Dec 15, 2023 12.52 12.85 12.43 12.56 692,200 +0.15(+1.20%)
Dec 14, 2023 12.03 12.46 11.90 12.41 387,240 +0.51(+4.26%)
Dec 13, 2023 11.82 12.05 11.63 11.91 431,180 +0.10(+0.88%)
Dec 12, 2023 11.73 11.91 11.68 11.80 158,367 +0.05(+0.47%)
Dec 11, 2023 12.07 12.13 11.72 11.75 160,053 -0.31(-2.56%)
Dec 08, 2023 11.80 12.10 11.73 12.05 391,190 +0.22(+1.85%)
Dec 07, 2023 11.90 12.16 11.52 11.84 459,182 -0.09(-0.75%)
Dec 06, 2023 11.85 12.03 11.71 11.93 352,011 +0.12(+1.01%)
Dec 05, 2023 11.87 11.89 11.67 11.81 268,998 -0.08(-0.67%)
Dec 04, 2023 11.57 11.95 11.50 11.89 257,439 +0.25(+2.18%)
Dec 01, 2023 11.62 11.79 11.47 11.63 278,911 -0.02(-0.21%)
Nov 30, 2023 11.57 11.81 11.45 11.66 720,590 +0.12(+1.03%)
Nov 29, 2023 11.52 11.67 11.37 11.54 317,200 +0.15(+1.31%)
Nov 28, 2023 11.37 11.47 11.21 11.39 394,851 +0.07(+0.61%)
Nov 27, 2023 11.54 11.57 11.11 11.32 345,812 -0.22(-1.90%)
Nov 24, 2023 11.29 11.61 11.24 11.54 218,974 +0.29(+2.56%)
Nov 22, 2023 11.30 11.35 11.10 11.25 362,372 +0.08(+0.71%)
Nov 21, 2023 11.04 11.19 10.84 11.17 577,183 +0.12(+1.07%)
Nov 20, 2023 10.75 11.06 10.64 11.05 872,220 +0.30(+2.76%)
Nov 17, 2023 10.83 10.88 10.63 10.75 269,770 +0.00(+0.00%)
Nov 16, 2023 10.56 10.79 10.32 10.75 428,358 +0.15(+1.40%)
Nov 15, 2023 10.81 10.90 10.46 10.61 389,056 -0.27(-2.45%)
Nov 14, 2023 10.44 10.87 10.23 10.87 238,827 +0.74(+7.32%)
Nov 13, 2023 10.20 10.28 10.01 10.13 284,859 -0.08(-0.77%)
Nov 10, 2023 10.61 10.61 10.02 10.21 349,013 -0.34(-3.19%)
Nov 09, 2023 10.74 10.74 10.23 10.55 554,932 -0.09(-0.84%)
Nov 08, 2023 10.87 11.01 10.49 10.64 495,879 -0.04(-0.37%)
Nov 07, 2023 10.48 10.92 10.11 10.68 466,970 +0.68(+6.82%)
Nov 06, 2023 10.29 10.29 9.924 9.993 297,068 -0.28(-2.70%)
Nov 03, 2023 10.13 10.34 9.455 10.27 220,451 +0.32(+3.18%)
Nov 02, 2023 10.08 10.09 9.835 9.954 149,629 +0.00(+0.00%)
Nov 01, 2023 9.707 10.02 9.628 9.954 139,149 +0.26(+2.65%)
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%)
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.