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

Perella Weinberg Partners (NQ: PWP )

15.22 +0.31 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.920 10.06 9.813 9.842 205,805 -0.02(-0.20%)
Feb 27, 2023 9.959 10.02 9.793 9.862 156,032 +0.05(+0.50%)
Feb 24, 2023 9.900 9.919 9.670 9.813 233,240 -0.23(-2.31%)
Feb 23, 2023 10.24 10.27 9.997 10.04 137,938 -0.15(-1.52%)
Feb 22, 2023 10.18 10.30 10.04 10.20 317,523 +0.03(+0.29%)
Feb 21, 2023 10.43 10.62 9.977 10.17 353,228 -0.40(-3.75%)
Feb 17, 2023 10.53 10.60 10.38 10.57 1,080,908 +0.04(+0.37%)
Feb 16, 2023 10.58 10.70 10.50 10.53 319,993 -0.18(-1.71%)
Feb 15, 2023 11.01 11.22 10.61 10.71 367,599 -0.31(-2.81%)
Feb 14, 2023 10.74 11.23 10.53 11.02 1,455,656 +0.26(+2.43%)
Feb 13, 2023 10.42 10.85 10.29 10.76 789,542 +0.34(+3.25%)
Feb 10, 2023 10.62 10.79 10.27 10.42 433,206 -0.11(-1.01%)
Feb 09, 2023 11.23 11.60 10.50 10.53 684,876 +0.55(+5.52%)
Feb 08, 2023 9.987 10.14 9.687 9.977 216,914 -0.08(-0.77%)
Feb 07, 2023 10.32 10.56 9.745 10.05 239,557 -0.29(-2.80%)
Feb 06, 2023 10.36 10.54 10.22 10.34 180,153 -0.18(-1.74%)
Feb 03, 2023 10.54 10.70 10.49 10.53 477,056 -0.05(-0.46%)
Feb 02, 2023 10.17 10.68 10.05 10.58 297,991 +0.53(+5.29%)
Feb 01, 2023 9.852 10.15 9.750 10.04 354,891 +0.14(+1.37%)
Jan 31, 2023 9.929 10.19 9.852 9.910 351,938 +0.02(+0.20%)
Jan 30, 2023 9.571 9.929 9.557 9.890 440,996 +0.29(+3.02%)
Jan 27, 2023 9.571 9.663 9.455 9.600 414,893 +0.04(+0.40%)
Jan 26, 2023 9.562 9.707 9.494 9.562 248,740 +0.08(+0.82%)
Jan 25, 2023 9.533 9.629 9.395 9.484 282,318 -0.17(-1.80%)
Jan 24, 2023 9.765 9.871 9.639 9.658 185,765 -0.11(-1.09%)
Jan 23, 2023 9.736 9.832 9.668 9.765 156,442 +0.00(+0.00%)
Jan 20, 2023 9.774 9.794 9.581 9.765 206,722 +0.15(+1.51%)
Jan 19, 2023 9.707 9.823 8.759 9.620 148,279 -0.15(-1.58%)
Jan 18, 2023 10.01 10.22 9.745 9.774 413,778 -0.07(-0.69%)
Jan 17, 2023 10.04 10.10 9.823 9.842 208,124 -0.21(-2.12%)
Jan 13, 2023 10.06 10.23 10.01 10.05 145,640 -0.11(-1.05%)
Jan 12, 2023 10.04 10.29 9.939 10.16 234,017 +0.21(+2.14%)
Jan 11, 2023 9.562 9.948 9.513 9.948 302,601 +0.41(+4.26%)
Jan 10, 2023 9.465 9.794 9.446 9.542 411,624 +0.04(+0.41%)
Jan 09, 2023 9.591 9.827 9.455 9.504 228,454 +0.09(+0.92%)
Jan 06, 2023 9.378 9.465 9.300 9.417 450,380 +0.14(+1.46%)
Jan 05, 2023 9.446 9.649 9.252 9.281 227,621 -0.21(-2.24%)
Jan 04, 2023 9.368 9.537 8.885 9.494 200,101 +0.25(+2.72%)
Jan 03, 2023 9.562 9.682 9.039 9.242 394,097 -0.23(-2.45%)
Dec 30, 2022 9.291 9.523 9.291 9.475 203,219 +0.06(+0.62%)
Dec 29, 2022 9.446 9.644 9.397 9.417 270,805 +0.03(+0.31%)
Dec 28, 2022 9.271 9.475 9.271 9.388 270,544 +0.15(+1.57%)
Dec 27, 2022 9.117 9.262 8.923 9.242 306,078 +0.15(+1.59%)
Dec 23, 2022 9.117 9.189 8.972 9.097 203,399 -0.03(-0.32%)
Dec 22, 2022 9.300 9.300 8.991 9.126 216,912 -0.26(-2.78%)
Dec 21, 2022 9.223 9.392 9.223 9.388 204,176 +0.27(+2.97%)
Dec 20, 2022 9.030 9.213 8.933 9.117 394,391 +0.10(+1.07%)
Dec 19, 2022 9.136 9.388 8.885 9.020 414,515 -0.11(-1.17%)
Dec 16, 2022 8.798 9.155 8.682 9.126 742,810 +0.16(+1.83%)
Dec 15, 2022 9.039 9.112 8.827 8.962 309,746 -0.21(-2.32%)
Dec 14, 2022 9.339 9.349 9.073 9.175 290,919 -0.17(-1.86%)
Dec 13, 2022 9.678 9.861 9.271 9.349 281,495 -0.01(-0.10%)
Dec 12, 2022 9.175 9.426 9.044 9.359 253,587 +0.21(+2.33%)
Dec 09, 2022 9.300 9.330 9.141 9.146 129,571 -0.18(-1.97%)
Dec 08, 2022 9.252 9.484 9.209 9.330 205,295 +0.13(+1.37%)
Dec 07, 2022 9.078 9.271 8.981 9.204 226,240 +0.09(+0.95%)
Dec 06, 2022 9.252 9.397 8.981 9.117 416,302 -0.15(-1.57%)
Dec 05, 2022 9.542 9.605 8.711 9.262 224,043 -0.35(-3.62%)
Dec 02, 2022 9.494 9.774 9.146 9.610 261,596 -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.