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 +0.10 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 6.653 6.748 6.501 6.700 304,323 +0.08(+1.15%)
Jul 28, 2022 6.472 6.653 6.330 6.624 240,508 +0.18(+2.80%)
Jul 27, 2022 6.387 6.510 6.216 6.444 293,977 +0.06(+0.89%)
Jul 26, 2022 6.282 6.434 6.197 6.387 227,616 +0.07(+1.05%)
Jul 25, 2022 6.216 6.368 6.083 6.320 241,933 +0.08(+1.22%)
Jul 22, 2022 6.368 6.548 6.073 6.244 437,316 -0.04(-0.61%)
Jul 21, 2022 6.178 6.311 6.111 6.282 233,408 +0.09(+1.38%)
Jul 20, 2022 6.073 6.211 6.006 6.197 313,678 +0.17(+2.84%)
Jul 19, 2022 5.845 6.111 5.845 6.026 237,706 +0.26(+4.45%)
Jul 18, 2022 5.788 5.911 5.702 5.769 146,420 +0.03(+0.50%)
Jul 15, 2022 5.541 5.883 5.522 5.740 379,601 +0.30(+5.59%)
Jul 14, 2022 5.484 5.512 5.313 5.436 351,397 -0.14(-2.56%)
Jul 13, 2022 5.427 5.645 5.427 5.579 367,413 +0.01(+0.17%)
Jul 12, 2022 5.265 5.588 5.265 5.569 511,299 +0.26(+4.83%)
Jul 11, 2022 5.474 5.593 5.199 5.313 557,253 -0.23(-4.12%)
Jul 08, 2022 5.617 5.679 5.484 5.541 389,485 -0.11(-2.02%)
Jul 07, 2022 5.655 5.835 5.636 5.655 487,985 +0.06(+1.02%)
Jul 06, 2022 5.797 5.797 5.541 5.598 526,973 -0.19(-3.28%)
Jul 05, 2022 5.465 5.807 5.370 5.788 548,314 +0.24(+4.28%)
Jul 01, 2022 5.598 5.645 5.465 5.550 515,820 +0.01(+0.17%)
Jun 30, 2022 5.541 5.607 5.417 5.541 1,084,031 -0.09(-1.52%)
Jun 29, 2022 5.759 5.845 5.607 5.626 936,337 -0.16(-2.79%)
Jun 28, 2022 5.940 6.035 5.707 5.788 1,016,205 -0.13(-2.25%)
Jun 27, 2022 6.339 6.406 5.669 5.921 1,034,442 -0.36(-5.75%)
Jun 24, 2022 6.292 6.710 6.254 6.282 5,778,833 +0.11(+1.85%)
Jun 23, 2022 6.073 6.225 5.997 6.168 2,251,071 +0.07(+1.09%)
Jun 22, 2022 6.216 6.311 6.073 6.102 489,542 -0.08(-1.23%)
Jun 21, 2022 6.149 6.396 6.149 6.178 558,492 +0.09(+1.40%)
Jun 17, 2022 6.064 6.263 5.997 6.092 576,831 +0.09(+1.42%)
Jun 16, 2022 5.911 6.083 5.845 6.006 387,971 -0.12(-2.02%)
Jun 15, 2022 6.092 6.292 6.045 6.130 498,209 +0.10(+1.73%)
Jun 14, 2022 5.892 6.149 5.759 6.026 424,644 +0.20(+3.43%)
Jun 13, 2022 5.968 6.102 5.769 5.826 521,855 -0.35(-5.69%)
Jun 10, 2022 6.387 6.406 6.125 6.178 741,750 -0.33(-5.11%)
Jun 09, 2022 6.605 6.634 6.396 6.510 501,135 -0.10(-1.58%)
Jun 08, 2022 6.729 6.900 6.605 6.615 318,926 -0.14(-2.11%)
Jun 07, 2022 6.909 6.919 6.662 6.757 532,960 -0.20(-2.87%)
Jun 06, 2022 6.976 7.137 6.814 6.957 660,587 +0.06(+0.83%)
Jun 03, 2022 7.128 7.156 6.710 6.900 466,514 -0.27(-3.71%)
Jun 02, 2022 6.862 7.218 6.862 7.166 703,953 +0.34(+5.01%)
Jun 01, 2022 7.109 7.152 6.624 6.824 677,159 -0.30(-4.27%)
May 31, 2022 6.909 7.175 6.871 7.128 1,341,790 +0.17(+2.46%)
May 27, 2022 6.852 6.995 6.681 6.957 707,983 +0.17(+2.52%)
May 26, 2022 6.624 6.919 6.510 6.786 880,753 +0.20(+3.03%)
May 25, 2022 6.586 6.767 6.548 6.586 661,970 -0.03(-0.43%)
May 24, 2022 6.368 6.700 6.244 6.615 758,637 +0.21(+3.26%)
May 23, 2022 6.415 6.577 6.273 6.406 839,817 +0.01(+0.15%)
May 20, 2022 6.491 6.605 6.244 6.396 735,050 -0.04(-0.59%)
May 19, 2022 6.263 6.601 6.216 6.434 578,838 +0.09(+1.35%)
May 18, 2022 6.672 6.776 6.273 6.349 679,549 -0.38(-5.65%)
May 17, 2022 6.484 6.757 6.456 6.729 1,051,458 +0.39(+6.08%)
May 16, 2022 6.127 6.399 6.032 6.343 839,515 +0.21(+3.37%)
May 13, 2022 6.079 6.465 6.070 6.136 797,549 +0.09(+1.56%)
May 12, 2022 5.759 6.183 5.675 6.042 850,843 +0.22(+3.72%)
May 11, 2022 5.938 6.145 5.797 5.825 1,418,834 -0.15(-2.52%)
May 10, 2022 5.722 6.169 5.722 5.976 2,319,790 +0.21(+3.59%)
May 09, 2022 5.788 5.976 5.637 5.769 2,136,198 -0.19(-3.16%)
May 06, 2022 5.816 6.117 5.364 5.957 2,149,881 +0.03(+0.48%)
May 05, 2022 7.453 7.453 5.872 5.929 2,413,584 -1.31(-18.08%)
May 04, 2022 7.491 7.529 7.209 7.237 1,039,588 -0.20(-2.66%)
May 03, 2022 7.453 7.505 7.246 7.435 704,541 +0.04(+0.51%)
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.