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

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
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 (%)
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.