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

Perella Weinberg Partners (NQ: PWP )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2022 7.467 7.576 7.334 7.495 250,363 +0.05(+0.64%)
Oct 28, 2022 7.315 7.514 7.215 7.448 324,681 +0.20(+2.76%)
Oct 27, 2022 7.182 7.381 6.979 7.248 195,638 +0.14(+2.01%)
Oct 26, 2022 6.668 7.182 6.668 7.105 247,661 +0.46(+6.87%)
Oct 25, 2022 6.687 6.763 6.611 6.649 195,786 -0.08(-1.13%)
Oct 24, 2022 6.820 6.868 6.630 6.725 151,877 -0.03(-0.42%)
Oct 21, 2022 6.592 6.792 6.506 6.754 191,770 +0.19(+2.90%)
Oct 20, 2022 6.525 6.715 6.497 6.563 189,978 +0.07(+1.02%)
Oct 19, 2022 6.687 6.687 6.449 6.497 146,523 -0.14(-2.15%)
Oct 18, 2022 6.811 6.906 6.549 6.639 365,724 -0.01(-0.14%)
Oct 17, 2022 6.734 6.925 6.620 6.649 350,903 +0.07(+1.01%)
Oct 14, 2022 6.868 6.868 6.487 6.582 411,741 -0.22(-3.22%)
Oct 13, 2022 6.354 7.067 6.221 6.801 568,787 +0.28(+4.23%)
Oct 12, 2022 6.240 6.592 6.107 6.525 317,095 +0.29(+4.57%)
Oct 11, 2022 6.297 6.392 6.088 6.240 333,480 -0.11(-1.80%)
Oct 10, 2022 6.392 6.454 6.202 6.354 255,762 +0.08(+1.21%)
Oct 07, 2022 6.297 6.397 6.126 6.278 326,258 -0.14(-2.22%)
Oct 06, 2022 6.497 6.606 6.402 6.421 199,536 -0.07(-1.03%)
Oct 05, 2022 6.516 6.535 6.354 6.487 176,374 -0.09(-1.30%)
Oct 04, 2022 6.249 6.592 6.240 6.573 525,110 +0.48(+7.80%)
Oct 03, 2022 6.021 6.268 5.840 6.097 417,138 +0.08(+1.26%)
Sep 30, 2022 6.097 6.221 5.936 6.021 363,339 -0.07(-1.09%)
Sep 29, 2022 6.364 6.506 6.040 6.088 468,907 -0.36(-5.60%)
Sep 28, 2022 6.325 6.582 6.221 6.449 842,134 +0.08(+1.19%)
Sep 27, 2022 6.506 6.701 6.354 6.373 607,533 -0.10(-1.62%)
Sep 26, 2022 6.792 7.067 6.202 6.478 911,867 -0.51(-7.35%)
Sep 23, 2022 6.991 7.067 6.834 6.991 374,512 -0.13(-1.87%)
Sep 22, 2022 7.201 7.229 7.058 7.125 196,395 -0.10(-1.45%)
Sep 21, 2022 7.381 7.638 7.201 7.229 303,319 -0.13(-1.81%)
Sep 20, 2022 7.296 7.648 7.229 7.362 438,583 -0.03(-0.39%)
Sep 19, 2022 7.144 7.453 6.991 7.391 389,174 +0.24(+3.32%)
Sep 16, 2022 7.286 7.324 7.058 7.153 771,364 -0.20(-2.72%)
Sep 15, 2022 7.486 7.591 7.291 7.353 421,218 -0.06(-0.77%)
Sep 14, 2022 7.144 7.476 7.144 7.410 497,407 +0.20(+2.77%)
Sep 13, 2022 7.182 7.380 7.096 7.210 248,232 -0.17(-2.32%)
Sep 12, 2022 7.324 7.429 7.248 7.381 167,475 +0.15(+2.11%)
Sep 09, 2022 7.058 7.234 6.887 7.229 294,650 +0.28(+3.97%)
Sep 08, 2022 6.782 6.963 6.630 6.953 305,537 +0.11(+1.67%)
Sep 07, 2022 6.658 6.858 6.630 6.839 201,573 +0.16(+2.42%)
Sep 06, 2022 6.658 6.773 6.573 6.677 277,714 +0.02(+0.29%)
Sep 02, 2022 6.849 7.015 6.592 6.658 390,877 -0.08(-1.13%)
Sep 01, 2022 6.744 6.839 6.639 6.734 285,521 -0.04(-0.56%)
Aug 31, 2022 6.820 6.867 6.707 6.773 309,558 -0.04(-0.55%)
Aug 30, 2022 6.801 6.966 6.744 6.810 514,680 -0.01(-0.14%)
Aug 29, 2022 6.867 6.923 6.740 6.820 229,761 -0.13(-1.90%)
Aug 26, 2022 7.272 7.338 6.876 6.952 183,101 -0.31(-4.28%)
Aug 25, 2022 7.291 7.366 7.187 7.262 258,077 -0.02(-0.26%)
Aug 24, 2022 7.281 7.328 7.206 7.281 314,343 +0.05(+0.65%)
Aug 23, 2022 7.102 7.253 7.036 7.234 348,217 +0.12(+1.72%)
Aug 22, 2022 7.328 7.328 7.093 7.112 346,561 -0.31(-4.19%)
Aug 19, 2022 7.319 7.583 7.149 7.422 382,870 +0.03(+0.38%)
Aug 18, 2022 7.244 7.441 7.206 7.394 399,878 +0.10(+1.42%)
Aug 17, 2022 7.536 7.611 7.178 7.291 237,261 -0.34(-4.44%)
Aug 16, 2022 7.677 7.738 7.592 7.630 395,103 -0.03(-0.37%)
Aug 15, 2022 7.564 7.724 7.545 7.658 534,577 +0.08(+1.12%)
Aug 12, 2022 7.583 7.616 7.451 7.573 189,881 +0.08(+1.00%)
Aug 11, 2022 7.686 7.762 7.479 7.498 211,547 -0.13(-1.73%)
Aug 10, 2022 7.790 7.790 7.573 7.630 520,770 +0.09(+1.25%)
Aug 09, 2022 7.705 7.875 7.498 7.536 333,561 -0.13(-1.72%)
Aug 08, 2022 7.733 7.893 7.564 7.667 392,434 +0.00(+0.00%)
Aug 05, 2022 7.215 7.724 7.130 7.667 748,671 +0.45(+6.27%)
Aug 04, 2022 7.159 7.472 6.881 7.215 683,690 +0.35(+5.08%)
Aug 03, 2022 6.612 6.900 6.594 6.867 329,862 +0.30(+4.59%)
Aug 02, 2022 6.518 6.735 6.518 6.565 212,449 -0.06(-0.85%)
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.