Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.607 7.834 7.461 7.655 997,648 +0.03(+0.38%)
Apr 27, 2023 7.946 8.014 7.587 7.626 320,557 -0.24(-3.08%)
Apr 26, 2023 8.237 8.392 7.791 7.868 522,162 -0.42(-5.03%)
Apr 25, 2023 8.682 8.837 8.227 8.285 335,096 -0.48(-5.52%)
Apr 24, 2023 8.963 9.002 8.673 8.770 171,962 -0.17(-1.95%)
Apr 21, 2023 8.808 8.973 8.731 8.944 518,375 +0.06(+0.65%)
Apr 20, 2023 8.711 8.983 8.653 8.886 224,110 +0.11(+1.21%)
Apr 19, 2023 8.518 8.886 8.503 8.779 180,673 +0.23(+2.72%)
Apr 18, 2023 8.624 8.755 8.459 8.547 187,631 -0.03(-0.34%)
Apr 17, 2023 8.411 8.726 8.411 8.576 433,231 +0.09(+1.03%)
Apr 14, 2023 8.537 8.634 8.450 8.488 124,363 -0.02(-0.23%)
Apr 13, 2023 8.343 8.556 8.304 8.508 137,851 +0.18(+2.21%)
Apr 12, 2023 8.566 9.012 8.295 8.324 208,411 -0.21(-2.50%)
Apr 11, 2023 8.256 8.614 8.246 8.537 362,594 +0.26(+3.16%)
Apr 10, 2023 8.324 8.450 8.227 8.275 472,797 -0.13(-1.50%)
Apr 06, 2023 8.353 8.556 8.314 8.401 133,679 +0.00(+0.00%)
Apr 05, 2023 8.537 8.614 8.237 8.401 237,595 -0.22(-2.58%)
Apr 04, 2023 8.518 8.692 8.353 8.624 309,135 +0.11(+1.25%)
Apr 03, 2023 8.837 8.992 8.479 8.518 274,000 -0.30(-3.41%)
Mar 31, 2023 8.721 8.721 8.498 8.818 369,741 +0.12(+1.34%)
Mar 30, 2023 8.857 9.021 8.682 8.702 144,685 -0.10(-1.10%)
Mar 29, 2023 8.915 9.060 8.653 8.799 152,456 -0.05(-0.55%)
Mar 28, 2023 8.634 8.944 8.237 8.847 243,849 +0.14(+1.56%)
Mar 27, 2023 8.644 8.983 8.556 8.711 192,604 +0.17(+2.04%)
Mar 24, 2023 8.837 8.837 8.421 8.537 195,571 -0.44(-4.86%)
Mar 23, 2023 9.341 9.395 8.895 8.973 278,953 -0.23(-2.53%)
Mar 22, 2023 9.467 9.583 9.186 9.206 214,672 -0.31(-3.26%)
Mar 21, 2023 9.196 9.535 8.832 9.516 147,079 +0.48(+5.36%)
Mar 20, 2023 9.051 9.128 8.915 9.031 188,534 +0.02(+0.22%)
Mar 17, 2023 9.118 9.128 8.721 9.012 370,286 -0.21(-2.31%)
Mar 16, 2023 8.770 9.385 8.770 9.225 518,634 +0.33(+3.70%)
Mar 15, 2023 8.537 8.925 8.421 8.895 734,840 +0.18(+2.11%)
Mar 14, 2023 8.944 9.069 8.658 8.711 370,213 +0.00(+0.00%)
Mar 13, 2023 8.692 8.866 8.440 8.711 393,792 -0.18(-2.07%)
Mar 10, 2023 9.215 9.215 8.692 8.895 351,892 -0.38(-4.08%)
Mar 09, 2023 9.651 9.656 9.264 9.273 208,382 -0.38(-3.92%)
Mar 08, 2023 9.651 9.728 9.506 9.651 218,507 -0.01(-0.10%)
Mar 07, 2023 9.613 9.801 9.506 9.661 351,798 -0.02(-0.20%)
Mar 06, 2023 9.835 10.01 9.661 9.680 561,095 -0.14(-1.38%)
Mar 03, 2023 9.554 9.826 9.554 9.816 279,422 +0.17(+1.81%)
Mar 02, 2023 9.574 9.782 9.506 9.642 256,849 -0.01(-0.10%)
Mar 01, 2023 9.768 9.845 9.642 9.651 279,817 -0.15(-1.48%)
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%)
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.