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

Perella Weinberg Partners (NQ: PWP )

14.55 -0.09 (-0.61%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 (%)
May 31, 2023 7.728 7.772 7.551 7.689 235,803 -0.08(-1.01%)
May 30, 2023 7.944 8.062 7.659 7.767 191,811 -0.14(-1.74%)
May 26, 2023 7.836 8.052 7.767 7.905 154,432 +0.09(+1.13%)
May 25, 2023 7.915 8.003 7.694 7.816 129,388 -0.09(-1.12%)
May 24, 2023 7.895 8.109 7.710 7.905 161,737 -0.07(-0.85%)
May 23, 2023 8.100 8.119 7.954 7.973 176,778 -0.01(-0.12%)
May 22, 2023 7.876 8.041 7.837 7.983 194,349 +0.11(+1.36%)
May 19, 2023 7.807 8.158 7.739 7.876 222,617 +0.19(+2.53%)
May 18, 2023 7.749 7.798 7.632 7.681 173,037 -0.10(-1.25%)
May 17, 2023 7.603 7.934 7.438 7.778 528,451 +0.18(+2.44%)
May 16, 2023 7.807 7.822 7.564 7.593 253,017 -0.24(-3.11%)
May 15, 2023 7.798 7.944 7.642 7.837 249,873 +0.05(+0.62%)
May 12, 2023 7.895 8.095 7.730 7.788 217,703 -0.05(-0.62%)
May 11, 2023 7.661 7.856 7.486 7.837 333,358 +0.11(+1.39%)
May 10, 2023 7.837 8.041 7.666 7.730 450,443 +0.04(+0.51%)
May 09, 2023 7.769 7.871 7.486 7.691 432,276 -0.13(-1.62%)
May 08, 2023 7.710 7.915 7.632 7.817 413,399 +0.13(+1.65%)
May 05, 2023 7.301 7.759 7.165 7.691 543,420 +0.47(+6.47%)
May 04, 2023 6.912 7.253 6.620 7.223 933,315 +0.26(+3.78%)
May 03, 2023 7.418 7.564 6.951 6.961 458,519 -0.38(-5.17%)
May 02, 2023 7.564 7.710 7.233 7.340 570,439 -0.28(-3.70%)
May 01, 2023 7.710 8.129 7.554 7.623 374,713 -0.07(-0.89%)
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%)
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.