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 (%)
Jun 30, 2023 8.366 8.425 8.160 8.180 130,529 -0.12(-1.42%)
Jun 29, 2023 8.209 8.357 8.209 8.298 120,185 +0.10(+1.20%)
Jun 28, 2023 7.934 8.352 7.895 8.199 386,860 +0.27(+3.34%)
Jun 27, 2023 7.856 8.141 7.787 7.934 182,545 +0.12(+1.51%)
Jun 26, 2023 7.836 7.983 7.787 7.816 191,476 -0.06(-0.75%)
Jun 23, 2023 8.052 8.249 7.846 7.875 1,009,659 -0.29(-3.61%)
Jun 22, 2023 8.180 8.268 7.983 8.170 223,119 -0.10(-1.19%)
Jun 21, 2023 8.337 8.391 8.249 8.268 194,364 -0.08(-0.94%)
Jun 20, 2023 8.327 8.425 8.214 8.347 231,853 +0.00(+0.00%)
Jun 16, 2023 8.523 8.523 8.131 8.347 815,116 +0.07(+0.83%)
Jun 15, 2023 8.141 8.288 7.816 8.278 284,054 +0.09(+1.08%)
Jun 14, 2023 8.082 8.263 7.856 8.190 604,106 +0.12(+1.46%)
Jun 13, 2023 7.856 8.091 7.816 8.072 467,714 +0.25(+3.14%)
Jun 12, 2023 8.013 8.091 7.816 7.826 151,737 -0.19(-2.33%)
Jun 09, 2023 8.042 8.199 7.964 8.013 169,319 -0.05(-0.61%)
Jun 08, 2023 8.170 8.180 7.939 8.062 148,077 -0.13(-1.56%)
Jun 07, 2023 8.190 8.327 8.082 8.190 713,975 +0.14(+1.71%)
Jun 06, 2023 7.797 8.101 7.797 8.052 214,838 +0.21(+2.63%)
Jun 05, 2023 7.915 7.967 7.809 7.846 170,552 -0.11(-1.36%)
Jun 02, 2023 7.787 8.052 7.767 7.954 254,954 +0.25(+3.18%)
Jun 01, 2023 7.679 7.738 7.502 7.708 213,741 +0.02(+0.26%)
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%)
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.