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, 2023 11.57 11.81 11.45 11.66 720,590 +0.12(+1.03%)
Nov 29, 2023 11.52 11.67 11.37 11.54 317,200 +0.15(+1.31%)
Nov 28, 2023 11.37 11.47 11.21 11.39 394,851 +0.07(+0.61%)
Nov 27, 2023 11.54 11.57 11.11 11.32 345,812 -0.22(-1.90%)
Nov 24, 2023 11.29 11.61 11.24 11.54 218,974 +0.29(+2.56%)
Nov 22, 2023 11.30 11.35 11.10 11.25 362,372 +0.08(+0.71%)
Nov 21, 2023 11.04 11.19 10.84 11.17 577,183 +0.12(+1.07%)
Nov 20, 2023 10.75 11.06 10.64 11.05 872,220 +0.30(+2.76%)
Nov 17, 2023 10.83 10.88 10.63 10.75 269,770 +0.00(+0.00%)
Nov 16, 2023 10.56 10.79 10.32 10.75 428,358 +0.15(+1.40%)
Nov 15, 2023 10.81 10.90 10.46 10.61 389,056 -0.27(-2.45%)
Nov 14, 2023 10.44 10.87 10.23 10.87 238,827 +0.74(+7.32%)
Nov 13, 2023 10.20 10.28 10.01 10.13 284,859 -0.08(-0.77%)
Nov 10, 2023 10.61 10.61 10.02 10.21 349,013 -0.34(-3.19%)
Nov 09, 2023 10.74 10.74 10.23 10.55 554,932 -0.09(-0.84%)
Nov 08, 2023 10.87 11.01 10.49 10.64 495,879 -0.04(-0.37%)
Nov 07, 2023 10.48 10.92 10.11 10.68 466,970 +0.68(+6.82%)
Nov 06, 2023 10.29 10.29 9.924 9.993 297,068 -0.28(-2.70%)
Nov 03, 2023 10.13 10.34 9.455 10.27 220,451 +0.32(+3.18%)
Nov 02, 2023 10.08 10.09 9.835 9.954 149,629 +0.00(+0.00%)
Nov 01, 2023 9.707 10.02 9.628 9.954 139,149 +0.26(+2.65%)
Oct 31, 2023 9.618 9.835 9.464 9.697 109,482 +0.12(+1.24%)
Oct 30, 2023 9.568 9.652 9.479 9.578 92,017 +0.14(+1.47%)
Oct 27, 2023 9.450 9.557 9.321 9.440 95,192 +0.03(+0.32%)
Oct 26, 2023 9.390 9.500 9.321 9.410 162,317 +0.05(+0.53%)
Oct 25, 2023 9.380 9.410 9.193 9.361 209,249 -0.10(-1.04%)
Oct 24, 2023 9.371 9.469 9.252 9.460 150,009 +0.16(+1.70%)
Oct 23, 2023 9.311 9.519 9.287 9.301 138,251 -0.10(-1.05%)
Oct 20, 2023 9.361 9.539 9.262 9.400 153,888 +0.10(+1.06%)
Oct 19, 2023 9.460 9.489 9.242 9.301 471,165 -0.20(-2.08%)
Oct 18, 2023 9.717 9.717 9.450 9.499 107,420 -0.31(-3.12%)
Oct 17, 2023 9.588 9.865 9.585 9.806 137,495 +0.21(+2.16%)
Oct 16, 2023 9.786 9.850 9.588 9.598 139,351 -0.10(-1.02%)
Oct 13, 2023 9.717 9.717 9.549 9.697 104,169 +0.05(+0.51%)
Oct 12, 2023 9.835 9.835 9.588 9.647 108,020 -0.19(-1.91%)
Oct 11, 2023 9.726 9.914 9.707 9.835 120,665 +0.12(+1.22%)
Oct 10, 2023 9.657 9.845 9.657 9.717 101,948 -0.01(-0.10%)
Oct 09, 2023 9.677 9.761 9.640 9.726 401,369 +0.00(+0.00%)
Oct 06, 2023 9.786 9.865 9.608 9.726 125,107 -0.06(-0.61%)
Oct 05, 2023 9.637 9.845 9.578 9.786 120,019 +0.15(+1.54%)
Oct 04, 2023 9.776 9.786 9.499 9.637 143,655 -0.17(-1.71%)
Oct 03, 2023 10.00 10.08 9.736 9.806 89,313 -0.25(-2.46%)
Oct 02, 2023 10.00 10.22 9.983 10.05 135,158 -0.01(-0.10%)
Sep 29, 2023 10.11 10.16 9.974 10.06 136,194 +0.02(+0.20%)
Sep 28, 2023 10.06 10.22 9.934 10.04 197,481 -0.02(-0.20%)
Sep 27, 2023 10.07 10.28 10.01 10.06 196,936 +0.03(+0.30%)
Sep 26, 2023 10.31 10.45 10.03 10.03 95,309 -0.29(-2.78%)
Sep 25, 2023 10.14 10.37 10.30 10.32 74,798 +0.14(+1.36%)
Sep 22, 2023 10.37 10.53 10.18 10.18 79,388 -0.12(-1.15%)
Sep 21, 2023 10.18 10.46 9.964 10.30 270,782 +0.04(+0.38%)
Sep 20, 2023 10.66 10.66 10.18 10.26 277,206 -0.35(-3.26%)
Sep 19, 2023 10.78 10.82 10.47 10.61 131,185 -0.13(-1.20%)
Sep 18, 2023 10.80 10.81 10.53 10.73 153,519 -0.05(-0.46%)
Sep 15, 2023 10.72 10.80 10.58 10.78 359,356 +0.07(+0.65%)
Sep 14, 2023 10.40 10.73 10.26 10.71 277,446 +0.43(+4.23%)
Sep 13, 2023 10.60 10.60 10.21 10.28 191,274 -0.26(-2.44%)
Sep 12, 2023 10.46 10.70 10.38 10.54 209,379 +0.13(+1.23%)
Sep 11, 2023 10.54 10.65 9.954 10.41 160,773 -0.08(-0.75%)
Sep 08, 2023 10.29 10.54 9.845 10.49 163,592 +0.25(+2.41%)
Sep 07, 2023 10.21 10.25 10.10 10.24 191,646 +0.05(+0.48%)
Sep 06, 2023 10.19 10.28 10.12 10.19 219,636 +0.00(+0.00%)
Sep 05, 2023 10.49 10.60 10.13 10.19 243,915 -0.34(-3.19%)
Sep 01, 2023 10.44 10.84 10.44 10.53 238,804 +0.12(+1.14%)
Aug 31, 2023 10.55 10.69 10.32 10.41 417,768 -0.06(-0.57%)
Aug 30, 2023 10.41 10.58 10.41 10.47 118,458 +0.03(+0.28%)
Aug 29, 2023 10.58 10.67 10.42 10.44 266,977 -0.13(-1.21%)
Aug 28, 2023 10.64 10.82 10.29 10.57 107,663 -0.04(-0.37%)
Aug 25, 2023 10.58 10.65 10.40 10.61 110,340 +0.06(+0.56%)
Aug 24, 2023 10.72 10.76 10.43 10.55 125,004 -0.21(-1.92%)
Aug 23, 2023 10.77 10.81 10.53 10.75 111,130 -0.04(-0.36%)
Aug 22, 2023 10.62 10.97 10.51 10.79 180,888 +0.19(+1.76%)
Aug 21, 2023 10.31 10.62 10.31 10.61 314,185 +0.29(+2.86%)
Aug 18, 2023 10.07 10.36 10.03 10.31 170,754 +0.16(+1.55%)
Aug 17, 2023 10.25 10.34 10.14 10.15 168,750 -0.11(-1.05%)
Aug 16, 2023 10.49 10.58 10.21 10.26 174,728 -0.27(-2.52%)
Aug 15, 2023 10.58 10.65 10.51 10.53 131,113 -0.16(-1.47%)
Aug 14, 2023 10.79 10.90 10.66 10.68 126,369 -0.19(-1.72%)
Aug 11, 2023 10.64 10.90 10.62 10.87 239,323 +0.18(+1.65%)
Aug 10, 2023 10.68 10.92 10.55 10.69 209,075 +0.06(+0.55%)
Aug 09, 2023 10.72 10.82 10.51 10.63 311,593 -0.15(-1.37%)
Aug 08, 2023 10.94 10.96 10.68 10.78 325,810 -0.19(-1.70%)
Aug 07, 2023 10.80 11.24 10.70 10.97 485,858 +0.25(+2.29%)
Aug 04, 2023 10.58 11.04 10.57 10.72 476,941 +0.46(+4.50%)
Aug 03, 2023 9.849 10.41 9.849 10.26 477,282 +0.38(+3.88%)
Aug 02, 2023 9.918 10.03 9.810 9.879 295,717 -0.19(-1.85%)
Aug 01, 2023 9.643 10.09 9.525 10.07 269,370 +0.36(+3.75%)
Jul 31, 2023 9.790 9.972 9.663 9.702 188,191 -0.10(-1.00%)
Jul 28, 2023 9.741 9.820 9.623 9.800 406,600 +0.16(+1.63%)
Jul 27, 2023 10.06 10.06 9.613 9.643 143,226 -0.39(-3.91%)
Jul 26, 2023 10.19 10.30 10.02 10.04 200,699 -0.15(-1.45%)
Jul 25, 2023 9.643 10.22 9.564 10.18 316,094 +0.45(+4.64%)
Jul 24, 2023 9.682 9.947 9.682 9.731 327,152 +0.02(+0.20%)
Jul 21, 2023 9.525 9.898 9.481 9.712 226,818 +0.28(+3.02%)
Jul 20, 2023 9.240 9.447 9.230 9.427 246,235 +0.10(+1.05%)
Jul 19, 2023 9.339 9.456 9.201 9.329 387,036 +0.00(+0.00%)
Jul 18, 2023 9.397 9.515 9.250 9.329 219,390 -0.10(-1.04%)
Jul 17, 2023 9.162 9.486 9.051 9.427 312,419 +0.24(+2.56%)
Jul 14, 2023 9.034 9.211 8.897 9.191 326,146 +0.18(+1.96%)
Jul 13, 2023 9.044 9.157 8.887 9.014 276,559 +0.10(+1.10%)
Jul 12, 2023 8.808 9.024 8.690 8.916 333,206 +0.34(+4.01%)
Jul 11, 2023 8.239 8.612 8.185 8.573 169,117 +0.41(+5.05%)
Jul 10, 2023 7.915 8.170 7.846 8.160 174,132 +0.22(+2.72%)
Jul 07, 2023 7.905 8.077 7.905 7.944 129,728 +0.04(+0.50%)
Jul 06, 2023 8.072 8.072 7.797 7.905 212,087 -0.18(-2.19%)
Jul 05, 2023 8.180 8.258 8.052 8.082 210,505 -0.14(-1.67%)
Jul 03, 2023 8.258 8.307 8.141 8.219 71,427 +0.04(+0.48%)
Jun 30, 2023 8.366 8.425 8.160 8.180 130,529 -0.12(-1.42%)
Jun 29, 2023 8.209 8.357 8.209 8.298 120,185 +0.10(+1.20%)
Jun 28, 2023 7.934 8.352 7.895 8.199 386,860 +0.27(+3.34%)
Jun 27, 2023 7.856 8.141 7.787 7.934 182,545 +0.12(+1.51%)
Jun 26, 2023 7.836 7.983 7.787 7.816 191,476 -0.06(-0.75%)
Jun 23, 2023 8.052 8.249 7.846 7.875 1,009,659 -0.29(-3.61%)
Jun 22, 2023 8.180 8.268 7.983 8.170 223,119 -0.10(-1.19%)
Jun 21, 2023 8.337 8.391 8.249 8.268 194,364 -0.08(-0.94%)
Jun 20, 2023 8.327 8.425 8.214 8.347 231,853 +0.00(+0.00%)
Jun 16, 2023 8.523 8.523 8.131 8.347 815,116 +0.07(+0.83%)
Jun 15, 2023 8.141 8.288 7.816 8.278 284,054 +0.46(+5.90%)
May 08, 2023 7.709 7.914 7.632 7.816 413,439 +0.13(+1.65%)
May 05, 2023 7.301 7.758 7.164 7.690 543,473 +0.47(+6.47%)
May 04, 2023 6.911 7.252 6.619 7.223 933,406 +0.26(+3.78%)
May 03, 2023 7.417 7.563 6.950 6.960 458,564 -0.38(-5.17%)
May 02, 2023 7.563 7.709 7.232 7.339 570,495 -0.28(-3.70%)
May 01, 2023 7.709 8.128 7.554 7.622 374,749 -0.07(-0.89%)
Apr 28, 2023 7.641 7.870 7.495 7.690 993,137 +0.03(+0.38%)
Apr 27, 2023 7.982 8.050 7.622 7.661 319,107 -0.24(-3.08%)
Apr 26, 2023 8.274 8.430 7.826 7.904 519,800 -0.42(-5.03%)
Apr 25, 2023 8.722 8.877 8.264 8.323 333,580 -0.49(-5.52%)
Apr 24, 2023 9.004 9.043 8.712 8.809 171,185 -0.18(-1.95%)
Apr 21, 2023 8.848 9.014 8.770 8.985 516,031 +0.06(+0.65%)
Apr 20, 2023 8.751 9.023 8.693 8.926 223,096 +0.11(+1.21%)
Apr 19, 2023 8.556 8.926 8.542 8.819 179,856 +0.23(+2.72%)
Apr 18, 2023 8.663 8.795 8.498 8.585 186,783 -0.03(-0.34%)
Apr 17, 2023 8.449 8.766 8.449 8.615 431,272 +0.09(+1.03%)
Apr 14, 2023 8.576 8.673 8.488 8.527 123,801 -0.02(-0.23%)
Apr 13, 2023 8.381 8.595 8.342 8.547 137,228 +0.18(+2.21%)
Apr 12, 2023 8.605 9.053 8.332 8.362 207,469 -0.21(-2.50%)
Apr 11, 2023 8.293 8.654 8.284 8.576 360,954 +0.26(+3.16%)
Apr 10, 2023 8.362 8.488 8.264 8.313 470,659 -0.13(-1.50%)
Apr 06, 2023 8.391 8.595 8.352 8.439 133,074 +0.00(+0.00%)
Apr 05, 2023 8.576 8.654 8.274 8.439 236,520 -0.22(-2.58%)
Apr 04, 2023 8.556 8.731 8.391 8.663 307,737 +0.11(+1.25%)
Apr 03, 2023 8.877 9.033 8.517 8.556 272,761 -0.30(-3.41%)
Mar 31, 2023 8.761 8.761 8.537 8.858 368,070 +0.12(+1.34%)
Mar 30, 2023 8.897 9.062 8.722 8.741 144,031 -0.10(-1.10%)
Mar 29, 2023 8.955 9.101 8.693 8.839 151,766 -0.05(-0.55%)
Mar 28, 2023 8.673 8.985 8.274 8.887 242,747 +0.14(+1.56%)
Mar 27, 2023 8.683 9.023 8.595 8.751 191,733 +0.18(+2.04%)
Mar 24, 2023 8.877 8.877 8.459 8.576 194,687 -0.44(-4.86%)
Mar 23, 2023 9.384 9.437 8.936 9.014 277,691 -0.23(-2.53%)
Mar 22, 2023 9.510 9.627 9.228 9.247 213,701 -0.31(-3.26%)
Mar 21, 2023 9.238 9.578 8.873 9.559 146,414 +0.49(+5.36%)
Mar 20, 2023 9.092 9.169 8.955 9.072 187,681 +0.02(+0.21%)
Mar 17, 2023 9.160 9.169 8.761 9.053 368,612 -0.21(-2.31%)
Mar 16, 2023 8.809 9.427 8.809 9.267 516,289 +0.33(+3.70%)
Mar 15, 2023 8.576 8.965 8.459 8.936 731,518 +0.18(+2.11%)
Mar 14, 2023 8.985 9.110 8.697 8.751 368,539 +0.00(+0.00%)
Mar 13, 2023 8.731 8.907 8.478 8.751 392,011 -0.18(-2.07%)
Mar 10, 2023 9.257 9.257 8.731 8.936 350,301 -0.38(-4.08%)
Mar 09, 2023 9.695 9.700 9.306 9.316 207,440 -0.38(-3.92%)
Mar 08, 2023 9.695 9.772 9.549 9.695 217,519 -0.01(-0.10%)
Mar 07, 2023 9.656 9.846 9.549 9.705 350,208 -0.02(-0.20%)
Mar 06, 2023 9.880 10.06 9.705 9.724 558,558 -0.14(-1.38%)
Mar 03, 2023 9.598 9.870 9.598 9.861 278,159 +0.18(+1.81%)
Mar 02, 2023 9.617 9.827 9.549 9.685 255,688 -0.01(-0.10%)
Mar 01, 2023 9.812 9.890 9.685 9.695 278,552 -0.15(-1.48%)
Feb 28, 2023 9.919 10.06 9.812 9.841 205,825 -0.02(-0.20%)
Feb 27, 2023 9.958 10.02 9.792 9.861 156,047 +0.05(+0.50%)
Feb 24, 2023 9.899 9.918 9.669 9.812 233,263 -0.23(-2.31%)
Feb 23, 2023 10.24 10.27 9.996 10.04 137,951 -0.15(-1.52%)
Feb 22, 2023 10.18 10.30 10.04 10.20 317,554 +0.03(+0.29%)
Feb 21, 2023 10.43 10.62 9.976 10.17 353,262 -0.40(-3.75%)
Feb 17, 2023 10.53 10.60 10.38 10.57 1,081,014 +0.04(+0.37%)
Feb 16, 2023 10.58 10.70 10.50 10.53 320,024 -0.18(-1.72%)
Feb 15, 2023 11.01 11.22 10.60 10.71 367,635 -0.31(-2.81%)
Feb 14, 2023 10.74 11.23 10.53 11.02 1,455,798 +0.26(+2.43%)
Feb 13, 2023 10.42 10.85 10.29 10.76 789,619 +0.34(+3.25%)
Feb 10, 2023 10.62 10.79 10.27 10.42 433,248 -0.11(-1.01%)
Feb 09, 2023 11.23 11.60 10.50 10.53 684,943 +0.55(+5.52%)
Feb 08, 2023 9.986 10.14 9.686 9.976 216,935 -0.08(-0.77%)
Feb 07, 2023 10.31 10.56 9.744 10.05 239,580 -0.29(-2.80%)
Feb 06, 2023 10.36 10.54 10.22 10.34 180,170 -0.18(-1.74%)
Feb 03, 2023 10.54 10.70 10.49 10.53 477,103 -0.05(-0.46%)
Feb 02, 2023 10.17 10.68 10.05 10.58 298,020 +0.53(+5.29%)
Feb 01, 2023 9.851 10.15 9.749 10.04 354,926 +0.14(+1.37%)
Jan 31, 2023 9.928 10.19 9.851 9.909 351,972 +0.02(+0.20%)
Jan 30, 2023 9.570 9.928 9.556 9.889 441,039 +0.29(+3.02%)
Jan 27, 2023 9.570 9.662 9.454 9.599 414,933 +0.04(+0.40%)
Jan 26, 2023 9.561 9.706 9.493 9.561 248,764 +0.08(+0.82%)
Jan 25, 2023 9.532 9.628 9.394 9.483 282,345 -0.17(-1.80%)
Jan 24, 2023 9.764 9.870 9.638 9.657 185,783 -0.11(-1.09%)
Jan 23, 2023 9.735 9.831 9.667 9.764 156,457 +0.00(+0.00%)
Jan 20, 2023 9.773 9.793 9.580 9.764 206,742 +0.14(+1.51%)
Jan 19, 2023 9.706 9.822 8.758 9.619 148,294 -0.15(-1.58%)
Jan 18, 2023 10.01 10.22 9.744 9.773 413,818 -0.07(-0.69%)
Jan 17, 2023 10.03 10.10 9.822 9.841 208,144 -0.21(-2.12%)
Jan 13, 2023 10.06 10.23 10.01 10.05 145,655 -0.11(-1.05%)
Jan 12, 2023 10.04 10.29 9.938 10.16 234,039 +0.21(+2.14%)
Jan 11, 2023 9.561 9.947 9.512 9.947 302,631 +0.41(+4.26%)
Jan 10, 2023 9.464 9.793 9.445 9.541 411,664 +0.04(+0.41%)
Jan 09, 2023 9.590 9.826 9.454 9.503 228,476 +0.09(+0.92%)
Jan 06, 2023 9.377 9.464 9.300 9.416 450,424 +0.14(+1.46%)
Jan 05, 2023 9.445 9.648 9.251 9.280 227,643 -0.21(-2.24%)
Jan 04, 2023 9.367 9.536 8.884 9.493 200,121 +0.25(+2.72%)
Jan 03, 2023 9.561 9.681 9.039 9.242 394,136 -0.23(-2.45%)
Dec 30, 2022 9.290 9.522 9.290 9.474 203,239 +0.06(+0.62%)
Dec 29, 2022 9.445 9.643 9.396 9.416 270,832 +0.03(+0.31%)
Dec 28, 2022 9.271 9.474 9.271 9.387 270,570 +0.14(+1.57%)
Dec 27, 2022 9.116 9.261 8.923 9.242 306,108 +0.15(+1.59%)
Dec 23, 2022 9.116 9.188 8.971 9.097 203,419 -0.03(-0.32%)
Dec 22, 2022 9.300 9.300 8.990 9.126 216,933 -0.26(-2.78%)
Dec 21, 2022 9.222 9.391 9.222 9.387 204,195 +0.27(+2.97%)
Dec 20, 2022 9.029 9.213 8.932 9.116 394,429 +0.10(+1.07%)
Dec 19, 2022 9.135 9.387 8.884 9.019 414,556 -0.11(-1.17%)
Dec 16, 2022 8.797 9.155 8.681 9.126 742,882 +0.16(+1.83%)
Dec 15, 2022 9.039 9.111 8.826 8.961 309,776 -0.21(-2.32%)
Dec 14, 2022 9.338 9.348 9.072 9.174 290,948 -0.17(-1.86%)
Dec 13, 2022 9.677 9.860 9.271 9.348 281,523 -0.01(-0.10%)
Dec 12, 2022 9.174 9.425 9.043 9.358 253,611 +0.21(+2.33%)
Dec 09, 2022 9.300 9.329 9.140 9.145 129,583 -0.18(-1.97%)
Dec 08, 2022 9.251 9.483 9.208 9.329 205,315 +0.13(+1.37%)
Dec 07, 2022 9.077 9.271 8.981 9.203 226,262 +0.09(+0.95%)
Dec 06, 2022 9.251 9.396 8.981 9.116 416,342 -0.15(-1.57%)
Dec 05, 2022 9.541 9.604 8.710 9.261 224,065 -0.35(-3.62%)
Dec 02, 2022 9.493 9.773 9.145 9.609 261,621 -0.03(-0.30%)
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.