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

Perella Weinberg Partners (NQ: PWP )

15.64 -0.16 (-1.01%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 29, 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 (%)
May 28, 2024 16.00 16.38 15.79 15.80 592,216 -0.06(-0.38%)
May 24, 2024 15.43 15.89 15.32 15.86 299,814 +0.52(+3.37%)
May 23, 2024 15.37 15.56 15.15 15.34 535,937 +0.02(+0.13%)
May 22, 2024 15.71 15.93 15.22 15.32 415,676 -0.49(-3.07%)
May 21, 2024 15.90 16.37 15.55 15.81 668,892 -0.11(-0.68%)
May 20, 2024 15.36 15.95 15.32 15.92 407,826 +0.53(+3.41%)
May 17, 2024 15.36 15.41 15.09 15.39 325,303 +0.19(+1.24%)
May 16, 2024 15.00 15.38 14.86 15.20 483,210 +0.26(+1.72%)
May 15, 2024 14.92 15.34 14.87 14.95 462,304 +0.13(+0.87%)
May 14, 2024 14.94 15.01 14.77 14.82 481,944 -0.01(-0.07%)
May 13, 2024 15.10 15.13 14.78 14.83 478,098 -0.26(-1.71%)
May 10, 2024 14.78 15.15 14.65 15.08 383,156 +0.31(+2.08%)
May 09, 2024 14.80 14.90 14.50 14.78 616,181 -0.04(-0.27%)
May 08, 2024 14.20 14.87 14.08 14.82 433,679 +0.41(+2.82%)
May 07, 2024 14.53 14.61 14.36 14.41 489,980 -0.10(-0.68%)
May 06, 2024 14.58 14.84 14.36 14.51 482,240 -0.08(-0.54%)
May 03, 2024 12.64 14.83 11.58 14.59 1,810,341 -0.32(-2.13%)
May 02, 2024 15.17 15.24 14.89 14.91 926,540 +0.02(+0.13%)
May 01, 2024 14.84 15.18 14.67 14.89 733,922 +0.10(+0.67%)
Apr 30, 2024 14.99 15.03 14.73 14.79 369,127 -0.28(-1.84%)
Apr 29, 2024 15.29 15.43 15.03 15.06 368,682 -0.12(-0.78%)
Apr 26, 2024 15.54 15.74 15.14 15.18 726,557 -0.29(-1.86%)
Apr 25, 2024 15.29 15.51 15.16 15.47 454,245 -0.03(-0.19%)
Apr 24, 2024 15.79 15.79 15.47 15.50 318,711 -0.33(-2.07%)
Apr 23, 2024 15.79 15.92 15.71 15.83 558,089 +0.05(+0.31%)
Apr 22, 2024 15.25 15.83 15.18 15.78 302,316 +0.62(+4.12%)
Apr 19, 2024 14.96 15.30 14.95 15.15 268,319 +0.14(+0.92%)
Apr 18, 2024 15.08 15.21 14.95 15.02 193,485 +0.01(+0.07%)
Apr 17, 2024 15.12 15.22 14.91 15.01 167,435 -0.01(-0.07%)
Apr 16, 2024 14.81 15.06 14.79 15.02 207,631 +0.04(+0.26%)
Apr 15, 2024 15.08 15.21 14.84 14.98 309,716 -0.11(-0.72%)
Apr 12, 2024 15.64 15.73 14.99 15.08 489,195 -0.60(-3.85%)
Apr 11, 2024 15.51 15.81 15.29 15.69 277,480 +0.18(+1.15%)
Apr 10, 2024 15.53 15.77 15.36 15.51 661,712 -0.26(-1.63%)
Apr 09, 2024 15.82 15.93 15.51 15.77 722,098 +0.32(+2.05%)
Apr 08, 2024 15.13 15.50 14.88 15.45 530,330 +0.35(+2.30%)
Apr 05, 2024 14.59 15.31 14.59 15.10 396,894 +0.44(+2.97%)
Apr 04, 2024 14.76 14.94 14.61 14.67 428,164 +0.07(+0.47%)
Apr 03, 2024 14.35 14.70 14.01 14.60 365,747 +0.12(+0.82%)
Apr 02, 2024 13.93 14.50 13.86 14.48 497,196 +0.41(+2.89%)
Apr 01, 2024 14.03 14.13 13.80 14.07 370,166 +0.07(+0.50%)
Mar 28, 2024 14.01 13.93 13.93 14.00 218,245 -0.05(-0.35%)
Mar 27, 2024 13.88 14.07 13.81 14.05 295,021 +0.34(+2.46%)
Mar 26, 2024 13.75 13.84 13.64 13.72 190,904 +0.10(+0.73%)
Mar 25, 2024 13.65 13.72 13.57 13.62 247,251 -0.02(-0.15%)
Mar 22, 2024 14.27 14.37 13.64 13.64 182,266 -0.59(-4.18%)
Mar 21, 2024 13.78 14.32 13.67 14.23 377,475 +0.48(+3.46%)
Mar 20, 2024 13.51 13.81 13.39 13.76 227,705 +0.18(+1.31%)
Mar 19, 2024 13.33 13.68 13.33 13.58 187,674 +0.14(+1.03%)
Mar 18, 2024 13.37 13.62 13.35 13.44 207,216 +0.06(+0.44%)
Mar 15, 2024 13.11 13.40 13.07 13.38 505,801 +0.25(+1.89%)
Mar 14, 2024 12.99 13.14 12.87 13.13 283,313 +0.12(+0.91%)
Mar 13, 2024 13.06 13.19 12.96 13.01 214,738 -0.05(-0.38%)
Mar 12, 2024 13.20 13.20 12.96 13.06 231,050 -0.13(-0.98%)
Mar 11, 2024 13.13 13.36 12.94 13.19 295,841 -0.03(-0.22%)
Mar 08, 2024 13.48 13.57 13.01 13.22 334,139 -0.10(-0.74%)
Mar 07, 2024 13.27 13.33 12.64 13.32 624,616 +0.14(+1.05%)
Mar 06, 2024 13.22 13.35 13.07 13.18 478,071 +0.01(+0.08%)
Mar 05, 2024 13.15 13.46 13.09 13.17 450,270 -0.07(-0.52%)
Mar 04, 2024 13.49 13.73 13.13 13.24 461,594 -0.18(-1.33%)
Mar 01, 2024 13.51 13.57 13.23 13.42 608,943 -0.12(-0.88%)
Feb 29, 2024 13.60 13.87 13.46 13.54 643,058 +0.17(+1.26%)
Feb 28, 2024 12.88 13.58 12.76 13.37 1,404,481 +0.45(+3.45%)
Feb 27, 2024 12.95 13.08 12.83 12.92 314,319 +0.10(+0.77%)
Feb 26, 2024 12.82 13.03 12.70 12.82 179,293 +0.04(+0.31%)
Feb 23, 2024 12.64 12.81 12.62 12.79 228,445 +0.13(+1.01%)
Feb 22, 2024 12.62 12.77 12.55 12.66 176,832 +0.02(+0.16%)
Feb 21, 2024 12.81 12.81 12.56 12.64 151,430 -0.20(-1.54%)
Feb 20, 2024 12.98 13.01 12.76 12.83 279,065 -0.40(-3.05%)
Feb 16, 2024 13.08 13.29 12.37 13.24 276,850 +0.13(+0.98%)
Feb 15, 2024 12.60 13.17 12.51 13.11 553,633 +0.63(+5.06%)
Feb 14, 2024 12.48 12.59 12.29 12.48 122,424 +0.17(+1.36%)
Feb 13, 2024 12.55 12.67 12.21 12.31 495,769 -0.63(-4.87%)
Feb 12, 2024 12.63 13.02 12.63 12.94 208,212 +0.33(+2.58%)
Feb 09, 2024 12.49 12.99 12.36 12.62 391,129 +0.31(+2.48%)
Feb 08, 2024 11.76 12.35 11.72 12.31 430,775 +0.73(+6.30%)
Feb 07, 2024 11.54 11.76 11.36 11.58 188,500 +0.06(+0.51%)
Feb 06, 2024 11.45 11.52 11.28 11.52 263,317 +0.01(+0.09%)
Feb 05, 2024 11.42 11.64 11.32 11.51 216,268 -0.06(-0.51%)
Feb 02, 2024 11.37 11.68 11.37 11.57 140,665 +0.01(+0.09%)
Feb 01, 2024 11.60 11.78 11.31 11.56 164,037 -0.02(-0.17%)
Jan 31, 2024 12.02 12.12 11.56 11.58 238,799 -0.48(-4.00%)
Jan 30, 2024 12.30 12.47 12.03 12.07 273,263 -0.25(-2.00%)
Jan 29, 2024 11.16 12.32 11.16 12.31 708,640 +1.31(+11.92%)
Jan 26, 2024 11.21 11.28 10.96 11.00 495,874 -0.15(-1.33%)
Jan 25, 2024 11.31 11.34 11.12 11.15 98,778 +0.00(+0.00%)
Jan 24, 2024 11.36 11.43 11.14 11.15 94,421 -0.09(-0.79%)
Jan 23, 2024 11.25 11.46 11.20 11.24 168,944 -0.11(-0.96%)
Jan 22, 2024 11.11 11.39 11.09 11.35 181,339 +0.28(+2.49%)
Jan 19, 2024 10.95 11.17 10.80 11.07 292,506 +0.22(+2.00%)
Jan 18, 2024 10.88 11.00 10.73 10.85 144,141 +0.04(+0.36%)
Jan 17, 2024 10.62 10.87 10.58 10.81 168,154 +0.00(+0.00%)
Jan 16, 2024 10.77 10.85 10.62 10.81 259,453 +0.02(+0.18%)
Jan 12, 2024 10.89 10.89 10.68 10.79 237,097 +0.07(+0.64%)
Jan 11, 2024 10.92 11.13 10.61 10.73 176,580 -0.19(-1.72%)
Jan 10, 2024 11.07 11.18 10.73 10.91 314,212 -0.16(-1.42%)
Jan 09, 2024 11.07 11.41 10.73 11.07 565,617 -0.65(-5.55%)
Jan 08, 2024 11.50 11.73 11.39 11.72 140,435 +0.21(+1.80%)
Jan 05, 2024 11.69 11.79 11.51 11.51 170,819 -0.21(-1.77%)
Jan 04, 2024 11.66 11.86 11.66 11.72 178,567 -0.04(-0.34%)
Jan 03, 2024 11.99 12.09 11.40 11.76 263,910 -0.11(-0.91%)
Jan 02, 2024 12.02 12.19 11.72 11.87 237,306 -0.19(-1.55%)
Dec 29, 2023 12.30 12.53 12.03 12.06 149,021 -0.21(-1.69%)
Dec 28, 2023 12.30 12.36 12.09 12.26 142,081 -0.04(-0.32%)
Dec 27, 2023 12.29 12.37 12.22 12.30 108,896 +0.06(+0.48%)
Dec 26, 2023 12.07 12.26 12.01 12.24 148,730 +0.21(+1.72%)
Dec 22, 2023 12.18 12.20 11.95 12.04 214,659 -0.04(-0.33%)
Dec 21, 2023 12.16 12.31 12.06 12.08 248,912 -0.03(-0.24%)
Dec 20, 2023 12.35 12.53 12.10 12.11 199,728 -0.32(-2.54%)
Dec 19, 2023 12.45 12.62 11.66 12.42 281,625 +0.11(+0.88%)
Dec 18, 2023 12.45 12.73 12.30 12.31 488,882 -0.14(-1.11%)
Dec 15, 2023 12.41 12.74 12.32 12.45 698,413 +0.15(+1.20%)
Dec 14, 2023 11.93 12.35 11.79 12.30 390,716 +0.50(+4.26%)
Dec 13, 2023 11.71 11.95 11.52 11.80 435,051 +0.10(+0.88%)
Dec 12, 2023 11.62 11.80 11.57 11.70 159,788 +0.05(+0.47%)
Dec 11, 2023 11.97 12.03 11.61 11.64 161,489 -0.31(-2.56%)
Dec 08, 2023 11.69 12.00 11.62 11.95 394,702 +0.22(+1.85%)
Dec 07, 2023 11.79 12.06 11.42 11.73 463,304 -0.09(-0.75%)
Dec 06, 2023 11.74 11.93 11.60 11.82 355,171 +0.12(+1.01%)
Dec 05, 2023 11.76 11.78 11.56 11.70 271,412 -0.08(-0.67%)
Dec 04, 2023 11.46 11.84 11.40 11.78 259,749 +0.25(+2.18%)
Dec 01, 2023 11.51 11.68 11.37 11.53 281,415 -0.02(-0.21%)
Nov 30, 2023 11.46 11.70 11.35 11.55 727,058 +0.12(+1.03%)
Nov 29, 2023 11.42 11.56 11.27 11.43 320,047 +0.15(+1.31%)
Nov 28, 2023 11.27 11.37 11.11 11.29 398,395 +0.07(+0.62%)
Nov 27, 2023 11.43 11.47 11.01 11.22 348,916 -0.22(-1.90%)
Nov 24, 2023 11.19 11.50 11.14 11.43 220,939 +0.29(+2.56%)
Nov 22, 2023 11.20 11.25 11.00 11.15 365,625 +0.08(+0.71%)
Nov 21, 2023 10.94 11.09 10.74 11.07 582,364 +0.12(+1.07%)
Nov 20, 2023 10.66 10.96 10.54 10.95 880,049 +0.29(+2.76%)
Nov 17, 2023 10.74 10.79 10.53 10.66 272,192 +0.00(+0.00%)
Nov 16, 2023 10.46 10.70 10.23 10.66 432,203 +0.15(+1.40%)
Nov 15, 2023 10.72 10.81 10.36 10.51 392,548 -0.26(-2.45%)
Nov 14, 2023 10.35 10.78 10.13 10.78 240,971 +0.73(+7.32%)
Nov 13, 2023 10.11 10.19 9.919 10.04 287,416 -0.08(-0.77%)
Nov 10, 2023 10.51 10.51 9.934 10.12 352,146 -0.33(-3.19%)
Nov 09, 2023 10.65 10.65 10.14 10.45 559,914 -0.09(-0.84%)
Nov 08, 2023 10.78 10.91 10.39 10.54 500,330 -0.04(-0.37%)
Nov 07, 2023 10.38 10.83 10.02 10.58 471,162 +0.68(+6.83%)
Nov 06, 2023 10.20 10.20 9.836 9.904 299,735 -0.27(-2.69%)
Nov 03, 2023 10.04 10.25 9.371 10.18 222,430 +0.31(+3.18%)
Nov 02, 2023 9.993 10.00 9.748 9.865 150,972 +0.00(+0.00%)
Nov 01, 2023 9.620 9.934 9.542 9.865 140,398 +0.25(+2.65%)
Oct 31, 2023 9.532 9.748 9.380 9.611 110,465 +0.12(+1.24%)
Oct 30, 2023 9.483 9.566 9.395 9.493 92,843 +0.14(+1.47%)
Oct 27, 2023 9.366 9.472 9.238 9.356 96,047 +0.03(+0.32%)
Oct 26, 2023 9.307 9.416 9.238 9.326 163,774 +0.05(+0.53%)
Oct 25, 2023 9.297 9.326 9.111 9.277 211,127 -0.10(-1.04%)
Oct 24, 2023 9.287 9.385 9.170 9.375 151,355 +0.16(+1.70%)
Oct 23, 2023 9.228 9.434 9.204 9.219 139,492 -0.10(-1.05%)
Oct 20, 2023 9.277 9.454 9.180 9.317 155,269 +0.10(+1.06%)
Oct 19, 2023 9.375 9.405 9.160 9.219 475,394 -0.20(-2.08%)
Oct 18, 2023 9.630 9.630 9.366 9.415 108,385 -0.30(-3.12%)
Oct 17, 2023 9.503 9.777 9.499 9.718 138,730 +0.21(+2.16%)
Oct 16, 2023 9.699 9.762 9.503 9.513 140,602 -0.10(-1.02%)
Oct 13, 2023 9.630 9.630 9.464 9.611 105,104 +0.05(+0.51%)
Oct 12, 2023 9.748 9.748 9.503 9.562 108,990 -0.19(-1.91%)
Oct 11, 2023 9.640 9.826 9.620 9.748 121,748 +0.12(+1.22%)
Oct 10, 2023 9.571 9.757 9.571 9.630 102,863 -0.01(-0.10%)
Oct 09, 2023 9.591 9.674 9.554 9.640 404,972 +0.00(+0.00%)
Oct 06, 2023 9.699 9.777 9.522 9.640 126,230 -0.06(-0.61%)
Oct 05, 2023 9.552 9.757 9.493 9.699 121,096 +0.15(+1.54%)
Oct 04, 2023 9.689 9.699 9.415 9.552 144,944 -0.17(-1.71%)
Oct 03, 2023 9.914 9.993 9.650 9.718 90,115 -0.24(-2.46%)
Oct 02, 2023 9.914 10.13 9.895 9.963 136,372 -0.01(-0.10%)
Sep 29, 2023 10.02 10.07 9.885 9.973 137,417 +0.02(+0.20%)
Sep 28, 2023 9.973 10.13 9.846 9.953 199,253 -0.02(-0.20%)
Sep 27, 2023 9.983 10.19 9.924 9.973 198,703 +0.03(+0.30%)
Sep 26, 2023 10.22 10.36 9.944 9.944 96,164 -0.28(-2.78%)
Sep 25, 2023 10.05 10.28 10.21 10.23 75,469 +0.14(+1.36%)
Sep 22, 2023 10.28 10.43 10.09 10.09 80,100 -0.12(-1.15%)
Sep 21, 2023 10.09 10.36 9.875 10.21 273,212 +0.04(+0.39%)
Sep 20, 2023 10.56 10.57 10.09 10.17 279,694 -0.34(-3.26%)
Sep 19, 2023 10.69 10.73 10.37 10.51 132,362 -0.13(-1.20%)
Sep 18, 2023 10.71 10.72 10.44 10.64 154,897 -0.05(-0.46%)
Sep 15, 2023 10.63 10.71 10.48 10.69 362,582 +0.07(+0.65%)
Sep 14, 2023 10.31 10.64 10.17 10.62 279,936 +0.43(+4.23%)
Sep 13, 2023 10.50 10.50 10.12 10.19 192,991 -0.25(-2.44%)
Sep 12, 2023 10.36 10.60 10.29 10.44 211,259 +0.13(+1.23%)
Sep 11, 2023 10.44 10.55 9.865 10.32 162,216 -0.08(-0.75%)
Sep 08, 2023 10.20 10.44 9.757 10.39 165,060 +0.24(+2.41%)
Sep 07, 2023 10.12 10.16 10.01 10.15 193,367 +0.05(+0.49%)
Sep 06, 2023 10.10 10.19 10.03 10.10 221,607 +0.00(+0.00%)
Sep 05, 2023 10.39 10.50 10.04 10.10 246,104 -0.33(-3.19%)
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.