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

Perella Weinberg Partners (NQ: PWP )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
May 02, 2022 7.293 7.529 7.189 7.397 541,206 +0.14(+1.95%)
Apr 29, 2022 7.397 7.745 7.228 7.256 606,018 -0.14(-1.91%)
Apr 28, 2022 7.369 7.491 7.199 7.397 705,797 +0.09(+1.29%)
Apr 27, 2022 7.350 7.519 7.303 7.303 547,250 -0.07(-0.89%)
Apr 26, 2022 7.604 7.726 7.322 7.369 769,543 -0.32(-4.16%)
Apr 25, 2022 7.726 7.752 7.566 7.689 740,782 -0.08(-1.09%)
Apr 22, 2022 7.962 8.206 7.755 7.773 516,648 -0.26(-3.28%)
Apr 21, 2022 8.046 8.103 7.924 8.037 1,033,762 +0.10(+1.30%)
Apr 20, 2022 7.990 8.056 7.844 7.933 1,039,052 +0.04(+0.48%)
Apr 19, 2022 7.736 8.065 7.736 7.896 1,423,347 +0.14(+1.82%)
Apr 18, 2022 7.679 7.886 7.604 7.755 610,954 +0.04(+0.49%)
Apr 14, 2022 7.736 8.065 7.689 7.717 478,721 -0.09(-1.20%)
Apr 13, 2022 7.613 7.933 7.613 7.811 671,709 +0.17(+2.22%)
Apr 12, 2022 7.755 8.051 7.613 7.642 464,828 -0.09(-1.22%)
Apr 11, 2022 7.708 7.839 7.482 7.736 491,894 +0.10(+1.36%)
Apr 08, 2022 7.773 7.783 7.585 7.632 378,493 -0.14(-1.82%)
Apr 07, 2022 7.905 8.046 7.726 7.773 746,858 -0.24(-2.94%)
Apr 06, 2022 8.169 8.216 8.009 8.009 495,673 -0.27(-3.30%)
Apr 05, 2022 8.460 8.479 8.225 8.282 646,204 -0.09(-1.12%)
Apr 04, 2022 8.686 8.686 8.315 8.376 910,330 -0.22(-2.52%)
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.