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

Perella Weinberg Partners (NQ: PWP )

14.94 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
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%)
Apr 01, 2022 8.856 8.898 8.460 8.592 521,007 -0.30(-3.39%)
Mar 31, 2022 8.733 9.119 8.724 8.893 821,309 +0.13(+1.50%)
Mar 30, 2022 8.799 8.950 8.686 8.762 1,306,583 -0.09(-1.06%)
Mar 29, 2022 8.404 8.969 8.282 8.856 638,962 +0.60(+7.30%)
Mar 28, 2022 8.376 8.395 8.235 8.253 380,753 -0.11(-1.35%)
Mar 25, 2022 8.639 8.639 8.291 8.366 394,315 -0.14(-1.66%)
Mar 24, 2022 8.592 8.602 8.475 8.507 338,349 -0.03(-0.33%)
Mar 23, 2022 8.846 8.865 8.536 8.536 195,411 -0.24(-2.79%)
Mar 22, 2022 8.780 8.983 8.705 8.780 386,865 +0.12(+1.41%)
Mar 21, 2022 8.837 8.865 8.592 8.658 489,522 -0.02(-0.22%)
Mar 18, 2022 8.545 8.809 8.470 8.677 634,453 +0.03(+0.33%)
Mar 17, 2022 9.006 9.006 8.630 8.649 386,887 -0.29(-3.26%)
Mar 16, 2022 8.724 8.945 8.592 8.940 989,994 +0.39(+4.51%)
Mar 15, 2022 8.555 8.630 8.526 8.555 1,047,491 +0.01(+0.11%)
Mar 14, 2022 9.063 9.063 8.536 8.545 333,914 -0.39(-4.32%)
Mar 11, 2022 9.157 9.242 8.922 8.931 159,818 -0.23(-2.47%)
Mar 10, 2022 9.289 9.373 9.091 9.157 284,871 -0.25(-2.70%)
Mar 09, 2022 9.354 9.467 9.317 9.411 519,737 +0.26(+2.88%)
Mar 08, 2022 9.053 9.364 8.903 9.147 522,702 +0.06(+0.62%)
Mar 07, 2022 9.467 9.467 9.053 9.091 646,401 -0.28(-3.01%)
Mar 04, 2022 9.496 9.547 9.289 9.373 302,750 -0.14(-1.48%)
Mar 03, 2022 10.04 10.17 9.449 9.514 288,558 -0.48(-4.80%)
Mar 02, 2022 9.976 10.20 9.976 9.994 271,680 -0.01(-0.09%)
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.