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

Perella Weinberg Partners (NQ: PWP )

15.32 -0.29 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2022 7.294 7.529 7.190 7.398 541,154 +0.14(+1.95%)
Apr 29, 2022 7.398 7.746 7.228 7.257 605,959 -0.14(-1.91%)
Apr 28, 2022 7.369 7.492 7.200 7.398 705,729 +0.09(+1.29%)
Apr 27, 2022 7.351 7.520 7.304 7.304 547,197 -0.07(-0.89%)
Apr 26, 2022 7.605 7.727 7.322 7.369 769,469 -0.32(-4.16%)
Apr 25, 2022 7.727 7.753 7.567 7.689 740,710 -0.08(-1.09%)
Apr 22, 2022 7.962 8.207 7.755 7.774 516,597 -0.26(-3.28%)
Apr 21, 2022 8.047 8.104 7.925 8.038 1,033,662 +0.10(+1.30%)
Apr 20, 2022 7.991 8.057 7.845 7.934 1,038,951 +0.04(+0.48%)
Apr 19, 2022 7.737 8.066 7.737 7.897 1,423,209 +0.14(+1.82%)
Apr 18, 2022 7.680 7.887 7.605 7.755 610,895 +0.04(+0.49%)
Apr 14, 2022 7.737 8.066 7.689 7.718 478,675 -0.09(-1.20%)
Apr 13, 2022 7.614 7.934 7.614 7.812 671,644 +0.17(+2.22%)
Apr 12, 2022 7.755 8.052 7.614 7.642 464,783 -0.09(-1.22%)
Apr 11, 2022 7.708 7.840 7.482 7.737 491,847 +0.10(+1.36%)
Apr 08, 2022 7.774 7.784 7.586 7.633 378,456 -0.14(-1.82%)
Apr 07, 2022 7.906 8.047 7.727 7.774 746,785 -0.24(-2.94%)
Apr 06, 2022 8.169 8.217 8.009 8.009 495,625 -0.27(-3.30%)
Apr 05, 2022 8.461 8.480 8.226 8.282 646,141 -0.09(-1.12%)
Apr 04, 2022 8.687 8.687 8.315 8.377 910,241 -0.22(-2.52%)
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.