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

Perella Weinberg Partners (NQ: PWP )

7.830 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
May 31, 2023 7.870 7.915 7.690 7.830 231,551 -0.08(-1.01%)
May 30, 2023 8.090 8.210 7.800 7.910 188,353 -0.14(-1.74%)
May 26, 2023 7.980 8.200 7.910 8.050 151,648 +0.09(+1.13%)
May 25, 2023 8.060 8.150 7.835 7.960 127,055 -0.09(-1.12%)
May 24, 2023 8.040 8.258 7.852 8.050 158,821 -0.07(-0.85%)
May 23, 2023 8.248 8.268 8.100 8.119 173,590 -0.01(-0.12%)
May 22, 2023 8.020 8.189 7.981 8.129 190,845 +0.11(+1.36%)
May 19, 2023 7.951 8.308 7.881 8.020 218,603 +0.20(+2.53%)
May 18, 2023 7.891 7.941 7.772 7.822 169,916 -0.10(-1.25%)
May 17, 2023 7.743 8.080 7.574 7.921 518,922 +0.19(+2.44%)
May 16, 2023 7.951 7.966 7.703 7.733 248,454 -0.25(-3.11%)
May 15, 2023 7.941 8.090 7.782 7.981 245,367 +0.05(+0.63%)
May 12, 2023 8.040 8.243 7.872 7.931 213,777 -0.05(-0.62%)
May 11, 2023 7.802 8.000 7.624 7.981 327,346 +0.11(+1.39%)
May 10, 2023 7.981 8.189 7.807 7.872 442,321 +0.04(+0.51%)
May 09, 2023 7.911 8.015 7.624 7.832 424,481 -0.13(-1.62%)
May 08, 2023 7.852 8.060 7.772 7.961 405,944 +0.13(+1.65%)
May 05, 2023 7.435 7.901 7.297 7.832 533,621 +0.48(+6.47%)
May 04, 2023 7.039 7.386 6.741 7.356 916,485 +0.27(+3.78%)
May 03, 2023 7.554 7.703 7.078 7.088 450,251 -0.39(-5.17%)
May 02, 2023 7.703 7.852 7.366 7.475 560,152 -0.29(-3.70%)
May 01, 2023 7.852 8.278 7.693 7.763 367,956 -0.07(-0.89%)
Apr 28, 2023 7.782 8.015 7.634 7.832 975,133 +0.03(+0.38%)
Apr 27, 2023 8.129 8.199 7.763 7.802 313,323 -0.25(-3.08%)
Apr 26, 2023 8.427 8.585 7.971 8.050 510,377 -0.43(-5.03%)
Apr 25, 2023 8.883 9.041 8.417 8.476 327,533 -0.50(-5.52%)
Apr 24, 2023 9.170 9.210 8.873 8.972 168,081 -0.18(-1.95%)
Apr 21, 2023 9.012 9.180 8.932 9.150 506,676 +0.06(+0.65%)
Apr 20, 2023 8.912 9.190 8.853 9.091 219,052 +0.11(+1.21%)
Apr 19, 2023 8.714 9.091 8.699 8.982 176,596 +0.24(+2.72%)
Apr 18, 2023 8.823 8.957 8.655 8.744 183,397 -0.03(-0.34%)
Apr 17, 2023 8.605 8.927 8.605 8.774 423,454 +0.09(+1.03%)
Apr 14, 2023 8.734 8.833 8.645 8.684 121,556 -0.02(-0.23%)
Apr 13, 2023 8.536 8.754 8.496 8.704 134,740 +0.19(+2.21%)
Apr 12, 2023 8.764 9.220 8.486 8.516 203,708 -0.22(-2.50%)
Apr 11, 2023 8.447 8.813 8.437 8.734 354,411 +0.27(+3.16%)
Apr 10, 2023 8.516 8.645 8.417 8.466 462,126 -0.13(-1.50%)
Apr 06, 2023 8.546 8.754 8.506 8.595 130,662 +0.00(+0.00%)
Apr 05, 2023 8.734 8.813 8.427 8.595 232,233 -0.23(-2.58%)
Apr 04, 2023 8.714 8.893 8.546 8.823 302,158 +0.11(+1.25%)
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.