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

Perella Weinberg Partners (NQ: PWP )

14.91 -0.04 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 9.193 9.280 9.010 9.251 744,398 +0.05(+0.53%)
Nov 29, 2022 9.280 9.396 9.169 9.203 166,260 -0.11(-1.14%)
Nov 28, 2022 9.377 9.478 9.251 9.309 302,877 -0.19(-1.98%)
Nov 25, 2022 9.493 9.735 9.454 9.498 106,858 +0.00(+0.05%)
Nov 23, 2022 9.290 9.503 8.913 9.493 135,606 +0.15(+1.66%)
Nov 22, 2022 9.175 9.377 8.964 9.338 372,473 +0.20(+2.21%)
Nov 21, 2022 8.830 9.175 8.791 9.137 557,333 +0.25(+2.81%)
Nov 18, 2022 9.031 9.108 8.695 8.887 286,172 +0.10(+1.09%)
Nov 17, 2022 8.753 8.830 8.484 8.791 212,156 -0.12(-1.29%)
Nov 16, 2022 9.070 9.098 8.839 8.906 330,713 -0.24(-2.62%)
Nov 15, 2022 8.983 9.271 8.743 9.146 253,041 +0.16(+1.82%)
Nov 14, 2022 9.060 9.118 8.863 8.983 298,790 -0.06(-0.64%)
Nov 11, 2022 8.609 9.156 8.522 9.041 367,066 +0.43(+5.02%)
Nov 10, 2022 8.148 8.618 8.095 8.609 358,913 +0.74(+9.39%)
Nov 09, 2022 8.052 8.177 7.860 7.870 274,421 -0.19(-2.38%)
Nov 08, 2022 8.014 8.143 7.870 8.062 321,526 +0.02(+0.24%)
Nov 07, 2022 8.110 8.215 7.956 8.043 313,458 +0.00(+0.00%)
Nov 04, 2022 8.110 8.254 7.927 8.043 505,320 +0.12(+1.58%)
Nov 03, 2022 7.668 8.302 7.668 7.918 499,374 +0.33(+4.30%)
Nov 02, 2022 7.755 7.980 7.592 7.592 428,237 -0.20(-2.59%)
Nov 01, 2022 7.649 7.899 7.486 7.793 579,669 +0.23(+3.05%)
Oct 31, 2022 7.534 7.644 7.400 7.563 248,136 +0.05(+0.64%)
Oct 28, 2022 7.380 7.582 7.280 7.515 321,792 +0.20(+2.76%)
Oct 27, 2022 7.246 7.448 7.042 7.313 193,898 +0.14(+2.01%)
Oct 26, 2022 6.728 7.246 6.728 7.169 245,458 +0.46(+6.87%)
Oct 25, 2022 6.747 6.824 6.670 6.709 194,044 -0.08(-1.13%)
Oct 24, 2022 6.881 6.929 6.689 6.785 150,526 -0.03(-0.42%)
Oct 21, 2022 6.651 6.853 6.565 6.814 190,064 +0.19(+2.90%)
Oct 20, 2022 6.584 6.776 6.555 6.622 188,288 +0.07(+1.02%)
Oct 19, 2022 6.747 6.747 6.507 6.555 145,219 -0.14(-2.15%)
Oct 18, 2022 6.872 6.968 6.608 6.699 362,471 -0.01(-0.14%)
Oct 17, 2022 6.795 6.987 6.680 6.709 347,781 +0.07(+1.01%)
Oct 14, 2022 6.929 6.929 6.545 6.641 408,078 -0.22(-3.22%)
Oct 13, 2022 6.411 7.131 6.277 6.862 563,727 +0.28(+4.23%)
Oct 12, 2022 6.296 6.651 6.162 6.584 314,274 +0.29(+4.57%)
Oct 11, 2022 6.353 6.449 6.142 6.296 330,513 -0.12(-1.80%)
Oct 10, 2022 6.449 6.512 6.258 6.411 253,487 +0.08(+1.21%)
Oct 07, 2022 6.353 6.454 6.181 6.334 323,355 -0.14(-2.22%)
Oct 06, 2022 6.555 6.665 6.459 6.478 197,760 -0.07(-1.03%)
Oct 05, 2022 6.574 6.593 6.411 6.545 174,805 -0.09(-1.30%)
Oct 04, 2022 6.305 6.651 6.296 6.632 520,439 +0.48(+7.80%)
Oct 03, 2022 6.075 6.325 5.893 6.152 413,427 +0.08(+1.26%)
Sep 30, 2022 6.152 6.277 5.989 6.075 360,107 -0.07(-1.09%)
Sep 29, 2022 6.421 6.565 6.094 6.142 464,735 -0.36(-5.60%)
Sep 28, 2022 6.382 6.641 6.277 6.507 834,642 +0.08(+1.19%)
Sep 27, 2022 6.565 6.761 6.411 6.430 602,129 -0.11(-1.62%)
Sep 26, 2022 6.853 7.131 6.258 6.536 903,754 -0.52(-7.35%)
Sep 23, 2022 7.054 7.131 6.896 7.054 371,180 -0.13(-1.87%)
Sep 22, 2022 7.265 7.294 7.121 7.188 194,648 -0.11(-1.45%)
Sep 21, 2022 7.448 7.707 7.265 7.294 300,621 -0.13(-1.81%)
Sep 20, 2022 7.361 7.716 7.294 7.428 434,681 -0.03(-0.39%)
Sep 19, 2022 7.208 7.520 7.054 7.457 385,712 +0.24(+3.32%)
Sep 16, 2022 7.352 7.390 7.121 7.217 764,502 -0.20(-2.72%)
Sep 15, 2022 7.553 7.659 7.356 7.419 417,471 -0.06(-0.77%)
Sep 14, 2022 7.208 7.544 7.208 7.476 492,982 +0.20(+2.77%)
Sep 13, 2022 7.246 7.447 7.160 7.275 246,024 -0.17(-2.32%)
Sep 12, 2022 7.390 7.496 7.313 7.448 165,985 +0.15(+2.11%)
Sep 09, 2022 7.121 7.299 6.949 7.294 292,029 +0.28(+3.97%)
Sep 08, 2022 6.843 7.025 6.689 7.016 302,819 +0.12(+1.67%)
Sep 07, 2022 6.718 6.920 6.689 6.901 199,780 +0.16(+2.42%)
Sep 06, 2022 6.718 6.833 6.632 6.737 275,243 +0.02(+0.29%)
Sep 02, 2022 6.910 7.078 6.651 6.718 387,399 -0.08(-1.13%)
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.