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 (%)
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%)
Aug 01, 2022 6.653 6.715 6.397 6.682 230,363 -0.02(-0.28%)
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%)
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.