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

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
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 (%)
Oct 31, 2022 7.535 7.645 7.400 7.563 248,111 +0.05(+0.64%)
Oct 28, 2022 7.381 7.583 7.280 7.515 321,761 +0.20(+2.76%)
Oct 27, 2022 7.247 7.448 7.043 7.314 193,879 +0.14(+2.01%)
Oct 26, 2022 6.728 7.247 6.728 7.170 245,434 +0.46(+6.87%)
Oct 25, 2022 6.748 6.824 6.671 6.709 194,025 -0.08(-1.13%)
Oct 24, 2022 6.882 6.930 6.690 6.786 150,511 -0.03(-0.42%)
Oct 21, 2022 6.652 6.853 6.565 6.815 190,045 +0.19(+2.90%)
Oct 20, 2022 6.584 6.776 6.556 6.623 188,270 +0.07(+1.02%)
Oct 19, 2022 6.748 6.748 6.508 6.556 145,205 -0.14(-2.15%)
Oct 18, 2022 6.872 6.968 6.608 6.700 362,435 -0.01(-0.14%)
Oct 17, 2022 6.796 6.988 6.680 6.709 347,747 +0.07(+1.01%)
Oct 14, 2022 6.930 6.930 6.546 6.642 408,038 -0.22(-3.22%)
Oct 13, 2022 6.412 7.132 6.277 6.863 563,672 +0.28(+4.23%)
Oct 12, 2022 6.296 6.652 6.162 6.584 314,244 +0.29(+4.57%)
Oct 11, 2022 6.354 6.450 6.143 6.296 330,481 -0.12(-1.80%)
Oct 10, 2022 6.450 6.512 6.258 6.412 253,462 +0.08(+1.21%)
Oct 07, 2022 6.354 6.455 6.181 6.335 323,323 -0.14(-2.22%)
Oct 06, 2022 6.556 6.666 6.460 6.479 197,741 -0.07(-1.03%)
Oct 05, 2022 6.575 6.594 6.412 6.546 174,788 -0.09(-1.30%)
Oct 04, 2022 6.306 6.652 6.296 6.632 520,388 +0.48(+7.80%)
Oct 03, 2022 6.076 6.325 5.893 6.153 413,387 +0.08(+1.26%)
Sep 30, 2022 6.153 6.277 5.989 6.076 360,072 -0.07(-1.09%)
Sep 29, 2022 6.421 6.565 6.095 6.143 464,690 -0.36(-5.60%)
Sep 28, 2022 6.383 6.642 6.277 6.508 834,560 +0.08(+1.19%)
Sep 27, 2022 6.565 6.762 6.412 6.431 602,070 -0.11(-1.62%)
Sep 26, 2022 6.853 7.132 6.258 6.536 903,666 -0.52(-7.35%)
Sep 23, 2022 7.055 7.132 6.896 7.055 371,144 -0.13(-1.87%)
Sep 22, 2022 7.266 7.295 7.122 7.189 194,629 -0.11(-1.45%)
Sep 21, 2022 7.448 7.707 7.266 7.295 300,591 -0.13(-1.81%)
Sep 20, 2022 7.362 7.717 7.295 7.429 434,639 -0.03(-0.39%)
Sep 19, 2022 7.208 7.520 7.055 7.458 385,674 +0.24(+3.32%)
Sep 16, 2022 7.352 7.391 7.122 7.218 764,427 -0.20(-2.72%)
Sep 15, 2022 7.554 7.659 7.357 7.420 417,430 -0.06(-0.77%)
Sep 14, 2022 7.208 7.544 7.208 7.477 492,934 +0.20(+2.77%)
Sep 13, 2022 7.247 7.447 7.160 7.276 246,000 -0.17(-2.32%)
Sep 12, 2022 7.391 7.496 7.314 7.448 165,969 +0.15(+2.11%)
Sep 09, 2022 7.122 7.300 6.949 7.295 292,000 +0.28(+3.97%)
Sep 08, 2022 6.844 7.026 6.690 7.016 302,790 +0.12(+1.67%)
Sep 07, 2022 6.719 6.920 6.690 6.901 199,760 +0.16(+2.42%)
Sep 06, 2022 6.719 6.834 6.632 6.738 275,216 +0.02(+0.29%)
Sep 02, 2022 6.911 7.079 6.652 6.719 387,362 -0.08(-1.13%)
Sep 01, 2022 6.805 6.901 6.700 6.796 282,953 -0.04(-0.56%)
Aug 31, 2022 6.882 6.929 6.767 6.834 306,774 -0.04(-0.55%)
Aug 30, 2022 6.863 7.029 6.806 6.872 510,051 -0.01(-0.14%)
Aug 29, 2022 6.929 6.986 6.801 6.882 227,695 -0.13(-1.90%)
Aug 26, 2022 7.338 7.404 6.939 7.015 181,455 -0.31(-4.28%)
Aug 25, 2022 7.357 7.433 7.252 7.328 255,756 -0.02(-0.26%)
Aug 24, 2022 7.347 7.395 7.271 7.347 311,516 +0.05(+0.65%)
Aug 23, 2022 7.167 7.319 7.100 7.300 345,085 +0.12(+1.72%)
Aug 22, 2022 7.395 7.395 7.157 7.176 343,444 -0.31(-4.19%)
Aug 19, 2022 7.385 7.651 7.214 7.490 379,427 +0.03(+0.38%)
Aug 18, 2022 7.309 7.509 7.271 7.461 396,282 +0.10(+1.42%)
Aug 17, 2022 7.604 7.680 7.243 7.357 235,127 -0.34(-4.44%)
Aug 16, 2022 7.746 7.808 7.661 7.699 391,550 -0.03(-0.37%)
Aug 15, 2022 7.632 7.794 7.613 7.727 529,769 +0.09(+1.12%)
Aug 12, 2022 7.651 7.685 7.518 7.642 188,173 +0.08(+1.01%)
Aug 11, 2022 7.756 7.832 7.547 7.566 209,644 -0.13(-1.73%)
Aug 10, 2022 7.861 7.861 7.642 7.699 516,087 +0.10(+1.25%)
Aug 09, 2022 7.775 7.946 7.566 7.604 330,561 -0.13(-1.72%)
Aug 08, 2022 7.804 7.965 7.632 7.737 388,905 +0.00(+0.00%)
Aug 05, 2022 7.281 7.794 7.195 7.737 741,938 +0.46(+6.27%)
Aug 04, 2022 7.224 7.540 6.943 7.281 677,542 +0.35(+5.08%)
Aug 03, 2022 6.672 6.962 6.653 6.929 326,896 +0.30(+4.59%)
Aug 02, 2022 6.577 6.796 6.577 6.625 210,539 -0.06(-0.85%)
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.