Skip to main content

Perella Weinberg Partners (NQ: PWP )

15.53 +0.19 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.653 6.748 6.501 6.701 304,294 +0.08(+1.15%)
Jul 28, 2022 6.473 6.653 6.330 6.625 240,484 +0.18(+2.80%)
Jul 27, 2022 6.387 6.511 6.216 6.444 293,948 +0.06(+0.89%)
Jul 26, 2022 6.283 6.435 6.197 6.387 227,594 +0.07(+1.05%)
Jul 25, 2022 6.216 6.368 6.083 6.321 241,910 +0.08(+1.22%)
Jul 22, 2022 6.368 6.549 6.074 6.245 437,274 -0.04(-0.61%)
Jul 21, 2022 6.178 6.311 6.112 6.283 233,385 +0.09(+1.38%)
Jul 20, 2022 6.074 6.211 6.007 6.197 313,648 +0.17(+2.84%)
Jul 19, 2022 5.846 6.112 5.846 6.026 237,683 +0.26(+4.45%)
Jul 18, 2022 5.788 5.912 5.703 5.769 146,405 +0.03(+0.50%)
Jul 15, 2022 5.541 5.884 5.522 5.741 379,564 +0.30(+5.59%)
Jul 14, 2022 5.484 5.513 5.313 5.437 351,363 -0.14(-2.56%)
Jul 13, 2022 5.427 5.646 5.427 5.579 367,377 +0.01(+0.17%)
Jul 12, 2022 5.266 5.589 5.266 5.570 511,249 +0.26(+4.83%)
Jul 11, 2022 5.475 5.594 5.199 5.313 557,198 -0.23(-4.12%)
Jul 08, 2022 5.617 5.679 5.484 5.541 389,447 -0.11(-2.02%)
Jul 07, 2022 5.655 5.836 5.636 5.655 487,937 +0.06(+1.02%)
Jul 06, 2022 5.798 5.798 5.541 5.598 526,921 -0.19(-3.28%)
Jul 05, 2022 5.465 5.807 5.370 5.788 548,261 +0.24(+4.28%)
Jul 01, 2022 5.598 5.646 5.465 5.551 515,770 +0.01(+0.17%)
Jun 30, 2022 5.541 5.608 5.418 5.541 1,083,926 -0.09(-1.52%)
Jun 29, 2022 5.760 5.846 5.608 5.627 936,246 -0.16(-2.79%)
Jun 28, 2022 5.941 6.036 5.708 5.788 1,016,106 -0.13(-2.25%)
Jun 27, 2022 6.340 6.406 5.670 5.922 1,034,342 -0.36(-5.75%)
Jun 24, 2022 6.292 6.710 6.254 6.283 5,778,270 +0.11(+1.85%)
Jun 23, 2022 6.074 6.226 5.998 6.169 2,250,851 +0.07(+1.09%)
Jun 22, 2022 6.216 6.311 6.074 6.102 489,494 -0.08(-1.23%)
Jun 21, 2022 6.150 6.397 6.150 6.178 558,438 +0.09(+1.40%)
Jun 17, 2022 6.064 6.264 5.998 6.093 576,775 +0.09(+1.42%)
Jun 16, 2022 5.912 6.083 5.846 6.007 387,933 -0.12(-2.02%)
Jun 15, 2022 6.093 6.292 6.045 6.131 498,160 +0.10(+1.73%)
Jun 14, 2022 5.893 6.150 5.760 6.026 424,602 +0.20(+3.43%)
Jun 13, 2022 5.969 6.102 5.769 5.826 521,804 -0.35(-5.69%)
Jun 10, 2022 6.387 6.406 6.126 6.178 741,677 -0.33(-5.11%)
Jun 09, 2022 6.606 6.634 6.397 6.511 501,086 -0.10(-1.58%)
Jun 08, 2022 6.729 6.901 6.606 6.615 318,895 -0.14(-2.11%)
Jun 07, 2022 6.910 6.920 6.663 6.758 532,908 -0.20(-2.87%)
Jun 06, 2022 6.977 7.138 6.815 6.958 660,522 +0.06(+0.83%)
Jun 03, 2022 7.129 7.157 6.710 6.901 466,468 -0.27(-3.71%)
Jun 02, 2022 6.863 7.219 6.863 7.167 703,884 +0.34(+5.01%)
Jun 01, 2022 7.110 7.152 6.625 6.825 677,093 -0.30(-4.27%)
May 31, 2022 6.910 7.176 6.872 7.129 1,341,659 +0.17(+2.46%)
May 27, 2022 6.853 6.996 6.682 6.958 707,914 +0.17(+2.52%)
May 26, 2022 6.625 6.920 6.511 6.786 880,667 +0.20(+3.03%)
May 25, 2022 6.587 6.767 6.549 6.587 661,906 -0.03(-0.43%)
May 24, 2022 6.368 6.701 6.245 6.615 758,563 +0.21(+3.26%)
May 23, 2022 6.416 6.577 6.273 6.406 839,735 +0.01(+0.15%)
May 20, 2022 6.492 6.606 6.245 6.397 734,979 -0.04(-0.59%)
May 19, 2022 6.264 6.601 6.216 6.435 578,782 +0.09(+1.35%)
May 18, 2022 6.672 6.777 6.273 6.349 679,483 -0.38(-5.65%)
May 17, 2022 6.485 6.758 6.457 6.729 1,051,355 +0.39(+6.08%)
May 16, 2022 6.127 6.400 6.033 6.344 839,434 +0.21(+3.37%)
May 13, 2022 6.080 6.466 6.071 6.137 797,472 +0.09(+1.56%)
May 12, 2022 5.760 6.184 5.675 6.042 850,760 +0.22(+3.72%)
May 11, 2022 5.939 6.146 5.798 5.826 1,418,696 -0.15(-2.52%)
May 10, 2022 5.722 6.169 5.722 5.977 2,319,564 +0.21(+3.59%)
May 09, 2022 5.788 5.977 5.638 5.769 2,135,990 -0.19(-3.16%)
May 06, 2022 5.817 6.118 5.365 5.958 2,149,671 +0.03(+0.48%)
May 05, 2022 7.454 7.454 5.873 5.929 2,413,349 -1.31(-18.08%)
May 04, 2022 7.492 7.529 7.209 7.238 1,039,487 -0.20(-2.66%)
May 03, 2022 7.454 7.506 7.247 7.435 704,473 +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.