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

Perella Weinberg Partners (NQ: PWP )

15.02 +0.11 (+0.74%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 10, 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 (%)
Mar 31, 2022 8.733 9.119 8.724 8.893 821,309 +0.13(+1.50%)
Mar 30, 2022 8.799 8.950 8.686 8.762 1,306,583 -0.09(-1.06%)
Mar 29, 2022 8.404 8.969 8.282 8.856 638,962 +0.60(+7.30%)
Mar 28, 2022 8.376 8.395 8.235 8.253 380,753 -0.11(-1.35%)
Mar 25, 2022 8.639 8.639 8.291 8.366 394,315 -0.14(-1.66%)
Mar 24, 2022 8.592 8.602 8.475 8.507 338,349 -0.03(-0.33%)
Mar 23, 2022 8.846 8.865 8.536 8.536 195,411 -0.24(-2.79%)
Mar 22, 2022 8.780 8.983 8.705 8.780 386,865 +0.12(+1.41%)
Mar 21, 2022 8.837 8.865 8.592 8.658 489,522 -0.02(-0.22%)
Mar 18, 2022 8.545 8.809 8.470 8.677 634,453 +0.03(+0.33%)
Mar 17, 2022 9.006 9.006 8.630 8.649 386,887 -0.29(-3.26%)
Mar 16, 2022 8.724 8.945 8.592 8.940 989,994 +0.39(+4.51%)
Mar 15, 2022 8.555 8.630 8.526 8.555 1,047,491 +0.01(+0.11%)
Mar 14, 2022 9.063 9.063 8.536 8.545 333,914 -0.39(-4.32%)
Mar 11, 2022 9.157 9.242 8.922 8.931 159,818 -0.23(-2.47%)
Mar 10, 2022 9.289 9.373 9.091 9.157 284,871 -0.25(-2.70%)
Mar 09, 2022 9.354 9.467 9.317 9.411 519,737 +0.26(+2.88%)
Mar 08, 2022 9.053 9.364 8.903 9.147 522,702 +0.06(+0.62%)
Mar 07, 2022 9.467 9.467 9.053 9.091 646,401 -0.28(-3.01%)
Mar 04, 2022 9.496 9.547 9.289 9.373 302,750 -0.14(-1.48%)
Mar 03, 2022 10.04 10.17 9.449 9.514 288,558 -0.48(-4.80%)
Mar 02, 2022 9.976 10.20 9.976 9.994 271,680 -0.01(-0.09%)
Mar 01, 2022 10.31 10.47 9.798 10.00 646,891 -0.27(-2.64%)
Feb 28, 2022 10.19 10.38 10.14 10.27 604,801 +0.01(+0.09%)
Feb 25, 2022 10.07 10.30 9.985 10.27 459,879 +0.18(+1.76%)
Feb 24, 2022 9.555 10.15 9.438 10.09 978,935 +0.25(+2.57%)
Feb 23, 2022 10.21 10.21 9.770 9.836 206,318 -0.25(-2.50%)
Feb 22, 2022 10.28 10.54 10.01 10.09 1,404,701 -0.27(-2.62%)
Feb 18, 2022 10.36 0 -0.15(-1.42%)
Feb 17, 2022 11.14 11.14 10.40 10.51 396,565 +0.22(+2.09%)
Feb 16, 2022 10.40 10.40 9.976 10.29 558,182 -0.08(-0.81%)
Feb 15, 2022 10.50 10.88 10.30 10.38 296,673 +0.05(+0.45%)
Feb 14, 2022 10.36 10.53 10.20 10.33 264,752 -0.07(-0.63%)
Feb 11, 2022 10.75 10.97 10.32 10.40 250,604 -0.24(-2.28%)
Feb 10, 2022 10.46 11.09 10.46 10.64 653,852 +0.00(+0.00%)
Feb 09, 2022 10.66 10.81 10.52 10.64 297,337 +0.07(+0.71%)
Feb 08, 2022 10.39 10.83 10.18 10.56 486,270 +0.37(+3.67%)
Feb 07, 2022 10.26 10.48 10.11 10.19 617,072 -0.12(-1.18%)
Feb 04, 2022 10.22 10.56 10.11 10.31 1,177,528 +0.07(+0.73%)
Feb 03, 2022 9.994 10.34 10.24 442,915 +0.08(+0.83%)
Feb 02, 2022 10.31 10.37 10.06 10.15 489,649 -0.16(-1.54%)
Feb 01, 2022 10.13 10.34 10.00 10.31 1,001,097 +0.16(+1.56%)
Jan 31, 2022 9.667 10.15 1,693,029 +0.57(+5.95%)
Jan 28, 2022 9.013 9.620 8.877 9.583 501,515 +0.64(+7.11%)
Jan 27, 2022 9.405 9.480 8.919 8.947 337,569 -0.38(-4.11%)
Jan 26, 2022 9.490 9.667 9.162 9.331 622,045 -0.13(-1.38%)
Jan 25, 2022 9.658 9.836 9.340 9.462 1,124,314 -0.32(-3.25%)
Jan 24, 2022 9.462 9.845 9.340 9.779 675,195 +0.13(+1.36%)
Jan 21, 2022 10.07 10.09 9.546 9.649 1,833,178 -0.51(-5.06%)
Jan 20, 2022 10.75 10.79 9.994 10.16 999,164 -0.59(-5.48%)
Jan 19, 2022 10.88 11.40 10.56 10.75 1,563,760 +0.11(+1.05%)
Jan 18, 2022 10.95 10.95 10.48 10.64 365,892 -0.45(-4.05%)
Jan 14, 2022 11.09 0 -0.90(-7.49%)
Jan 13, 2022 12.17 12.36 11.91 11.99 286,148 -0.13(-1.08%)
Jan 12, 2022 12.35 12.35 12.07 12.12 246,436 -0.03(-0.23%)
Jan 11, 2022 12.01 12.18 11.91 12.14 159,014 +0.15(+1.25%)
Jan 10, 2022 11.81 12.12 11.71 12.00 727,507 +0.07(+0.55%)
Jan 07, 2022 12.01 12.11 11.89 11.93 523,959 -0.09(-0.78%)
Jan 06, 2022 11.87 12.12 11.74 12.02 283,406 +0.12(+1.02%)
Jan 05, 2022 12.15 12.29 11.89 11.90 317,312 -0.25(-2.08%)
Jan 04, 2022 11.73 12.22 11.73 12.15 654,537 +0.24(+2.04%)
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.