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

Perella Weinberg Partners (NQ: PWP )

18.77 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2023 9.874 10.01 9.768 9.797 206,760 -0.02(-0.20%)
Feb 27, 2023 9.913 9.971 9.748 9.816 156,756 +0.05(+0.50%)
Feb 24, 2023 9.854 9.873 9.625 9.768 234,322 -0.23(-2.31%)
Feb 23, 2023 10.19 10.22 9.950 9.999 138,578 -0.15(-1.52%)
Feb 22, 2023 10.13 10.25 9.999 10.15 318,996 +0.03(+0.29%)
Feb 21, 2023 10.38 10.58 9.931 10.12 354,867 -0.39(-3.75%)
Feb 17, 2023 10.48 10.55 10.34 10.52 1,085,924 +0.04(+0.37%)
Feb 16, 2023 10.53 10.65 10.45 10.48 321,478 -0.18(-1.71%)
Feb 15, 2023 10.96 11.17 10.56 10.66 369,305 -0.31(-2.81%)
Feb 14, 2023 10.69 11.18 10.48 10.97 1,462,411 +0.26(+2.43%)
Feb 13, 2023 10.37 10.80 10.24 10.71 793,205 +0.34(+3.25%)
Feb 10, 2023 10.58 10.74 10.22 10.37 435,216 -0.11(-1.01%)
Feb 09, 2023 11.18 11.55 10.45 10.48 688,055 +0.55(+5.52%)
Feb 08, 2023 9.941 10.09 9.642 9.931 217,920 -0.08(-0.77%)
Feb 07, 2023 10.27 10.51 9.700 10.01 240,668 -0.29(-2.80%)
Feb 06, 2023 10.32 10.49 10.18 10.30 180,989 -0.18(-1.74%)
Feb 03, 2023 10.49 10.65 10.44 10.48 479,270 -0.05(-0.46%)
Feb 02, 2023 10.12 10.63 10.01 10.53 299,374 +0.53(+5.29%)
Feb 01, 2023 9.806 10.10 9.705 9.999 356,538 +0.13(+1.37%)
Jan 31, 2023 9.883 10.15 9.806 9.864 353,571 +0.02(+0.20%)
Jan 30, 2023 9.527 9.883 9.513 9.845 443,042 +0.29(+3.02%)
Jan 27, 2023 9.527 9.618 9.412 9.556 416,818 +0.04(+0.40%)
Jan 26, 2023 9.517 9.662 9.450 9.517 249,894 +0.08(+0.82%)
Jan 25, 2023 9.489 9.585 9.351 9.440 283,628 -0.17(-1.80%)
Jan 24, 2023 9.719 9.825 9.594 9.614 186,627 -0.11(-1.09%)
Jan 23, 2023 9.691 9.787 9.623 9.719 157,168 +0.00(+0.00%)
Jan 20, 2023 9.729 9.748 9.537 9.719 207,681 +0.14(+1.51%)
Jan 19, 2023 9.662 9.777 8.719 9.575 148,967 -0.15(-1.58%)
Jan 18, 2023 9.960 10.17 9.700 9.729 415,698 -0.07(-0.69%)
Jan 17, 2023 9.989 10.06 9.777 9.796 209,089 -0.21(-2.12%)
Jan 13, 2023 10.02 10.18 9.960 10.01 146,316 -0.11(-1.05%)
Jan 12, 2023 9.999 10.24 9.893 10.11 235,103 +0.21(+2.14%)
Jan 11, 2023 9.517 9.902 9.469 9.902 304,006 +0.40(+4.26%)
Jan 10, 2023 9.421 9.748 9.402 9.498 413,534 +0.04(+0.41%)
Jan 09, 2023 9.546 9.782 9.412 9.460 229,514 +0.09(+0.92%)
Jan 06, 2023 9.335 9.421 9.258 9.373 452,470 +0.13(+1.46%)
Jan 05, 2023 9.402 9.604 9.209 9.238 228,677 -0.21(-2.24%)
Jan 04, 2023 9.325 9.493 8.844 9.450 201,030 +0.25(+2.72%)
Jan 03, 2023 9.517 9.638 8.998 9.200 395,926 -0.23(-2.45%)
Dec 30, 2022 9.248 9.479 9.248 9.431 204,162 +0.06(+0.62%)
Dec 29, 2022 9.402 9.599 9.354 9.373 272,062 +0.03(+0.31%)
Dec 28, 2022 9.229 9.431 9.229 9.344 271,799 +0.14(+1.57%)
Dec 27, 2022 9.075 9.219 8.882 9.200 307,498 +0.14(+1.59%)
Dec 23, 2022 9.075 9.147 8.930 9.055 204,343 -0.03(-0.32%)
Dec 22, 2022 9.258 9.258 8.950 9.084 217,918 -0.26(-2.78%)
Dec 21, 2022 9.181 9.349 9.181 9.344 205,123 +0.27(+2.97%)
Dec 20, 2022 8.988 9.171 8.892 9.075 396,221 +0.10(+1.07%)
Dec 19, 2022 9.094 9.344 8.844 8.978 416,439 -0.11(-1.17%)
Dec 16, 2022 8.757 9.113 8.642 9.084 746,256 +0.16(+1.83%)
Dec 15, 2022 8.998 9.070 8.786 8.921 311,183 -0.21(-2.32%)
Dec 14, 2022 9.296 9.306 9.031 9.132 292,269 -0.17(-1.86%)
Dec 13, 2022 9.633 9.816 9.229 9.306 282,802 -0.01(-0.10%)
Dec 12, 2022 9.132 9.383 9.003 9.315 254,763 +0.21(+2.33%)
Dec 09, 2022 9.258 9.286 9.099 9.104 130,172 -0.18(-1.97%)
Dec 08, 2022 9.209 9.440 9.166 9.286 206,247 +0.13(+1.37%)
Dec 07, 2022 9.036 9.229 8.940 9.161 227,290 +0.09(+0.95%)
Dec 06, 2022 9.209 9.354 8.940 9.075 418,233 -0.14(-1.57%)
Dec 05, 2022 9.498 9.561 8.671 9.219 225,083 -0.35(-3.62%)
Dec 02, 2022 9.450 9.729 9.104 9.565 262,809 -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.