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

Perella Weinberg Partners (NQ: PWP )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2022 8.656 9.039 8.647 8.815 828,600 +0.13(+1.50%)
Mar 30, 2022 8.722 8.871 8.610 8.684 1,318,183 -0.09(-1.06%)
Mar 29, 2022 8.330 8.890 8.209 8.778 644,635 +0.60(+7.30%)
Mar 28, 2022 8.302 8.321 8.162 8.181 384,134 -0.11(-1.35%)
Mar 25, 2022 8.563 8.563 8.218 8.293 397,816 -0.14(-1.66%)
Mar 24, 2022 8.517 8.526 8.400 8.433 341,353 -0.03(-0.33%)
Mar 23, 2022 8.768 8.787 8.461 8.461 197,146 -0.24(-2.79%)
Mar 22, 2022 8.703 8.904 8.628 8.703 390,300 +0.12(+1.41%)
Mar 21, 2022 8.759 8.787 8.517 8.582 493,868 -0.02(-0.22%)
Mar 18, 2022 8.470 8.731 8.395 8.601 640,086 +0.03(+0.33%)
Mar 17, 2022 8.927 8.927 8.554 8.573 390,321 -0.29(-3.26%)
Mar 16, 2022 8.647 8.866 8.517 8.862 998,783 +0.38(+4.51%)
Mar 15, 2022 8.479 8.554 8.451 8.479 1,056,791 +0.01(+0.11%)
Mar 14, 2022 8.983 8.983 8.461 8.470 336,879 -0.38(-4.32%)
Mar 11, 2022 9.076 9.160 8.843 8.852 161,237 -0.22(-2.47%)
Mar 10, 2022 9.207 9.291 9.011 9.076 287,400 -0.25(-2.70%)
Mar 09, 2022 9.272 9.384 9.235 9.328 524,351 +0.26(+2.88%)
Mar 08, 2022 8.974 9.281 8.824 9.067 527,343 +0.06(+0.62%)
Mar 07, 2022 9.384 9.384 8.974 9.011 652,140 -0.28(-3.01%)
Mar 04, 2022 9.412 9.463 9.207 9.291 305,438 -0.14(-1.48%)
Mar 03, 2022 9.953 10.08 9.365 9.431 291,120 -0.48(-4.80%)
Mar 02, 2022 9.888 10.11 9.888 9.906 274,092 -0.01(-0.09%)
Mar 01, 2022 10.22 10.38 9.712 9.916 652,634 -0.27(-2.64%)
Feb 28, 2022 10.10 10.29 10.05 10.18 610,171 +0.01(+0.09%)
Feb 25, 2022 9.981 10.21 9.897 10.18 463,962 +0.18(+1.76%)
Feb 24, 2022 9.471 10.06 9.355 9.999 987,625 +0.25(+2.57%)
Feb 23, 2022 10.12 10.12 9.684 9.749 208,149 -0.25(-2.50%)
Feb 22, 2022 10.19 10.44 9.925 9.999 1,417,172 -0.27(-2.62%)
Feb 18, 2022 10.27 0 -0.15(-1.42%)
Feb 17, 2022 11.05 11.05 10.30 10.42 400,086 +0.21(+2.09%)
Feb 16, 2022 10.30 10.30 9.888 10.20 563,137 -0.08(-0.81%)
Feb 15, 2022 10.41 10.79 10.21 10.29 299,307 +0.05(+0.45%)
Feb 14, 2022 10.27 10.44 10.11 10.24 267,102 -0.06(-0.63%)
Feb 11, 2022 10.66 10.87 10.23 10.30 252,829 -0.24(-2.28%)
Feb 10, 2022 10.37 10.99 10.37 10.55 659,657 +0.00(+0.00%)
Feb 09, 2022 10.56 10.71 10.43 10.55 299,977 +0.07(+0.71%)
Feb 08, 2022 10.30 10.73 10.09 10.47 490,587 +0.37(+3.67%)
Feb 07, 2022 10.17 10.39 10.02 10.10 622,550 -0.12(-1.18%)
Feb 04, 2022 10.13 10.47 10.02 10.22 1,187,982 +0.07(+0.73%)
Feb 03, 2022 9.906 10.25 10.15 446,847 +0.08(+0.83%)
Feb 02, 2022 10.22 10.28 9.967 10.06 493,996 -0.16(-1.54%)
Feb 01, 2022 10.04 10.25 9.916 10.22 1,009,984 +0.16(+1.57%)
Jan 31, 2022 9.582 10.06 1,708,059 +0.57(+5.95%)
Jan 28, 2022 8.933 9.536 8.799 9.499 505,967 +0.63(+7.11%)
Jan 27, 2022 9.323 9.397 8.841 8.869 340,566 -0.38(-4.11%)
Jan 26, 2022 9.406 9.582 9.082 9.249 627,568 -0.13(-1.38%)
Jan 25, 2022 9.573 9.749 9.258 9.378 1,134,295 -0.32(-3.25%)
Jan 24, 2022 9.378 9.758 9.258 9.693 681,189 +0.13(+1.36%)
Jan 21, 2022 9.981 9.999 9.462 9.564 1,849,453 -0.51(-5.06%)
Jan 20, 2022 10.66 10.69 9.906 10.07 1,008,034 -0.58(-5.48%)
Jan 19, 2022 10.79 11.30 10.46 10.66 1,577,642 +0.11(+1.05%)
Jan 18, 2022 10.85 10.85 10.39 10.55 369,140 -0.44(-4.05%)
Jan 14, 2022 10.99 0 -0.89(-7.49%)
Jan 13, 2022 12.07 12.25 11.81 11.88 288,688 -0.13(-1.08%)
Jan 12, 2022 12.24 12.24 11.96 12.01 248,624 -0.03(-0.23%)
Jan 11, 2022 11.91 12.07 11.81 12.04 160,426 +0.15(+1.25%)
Jan 10, 2022 11.70 12.01 11.61 11.89 733,966 +0.06(+0.55%)
Jan 07, 2022 11.91 12.01 11.79 11.82 528,611 -0.09(-0.78%)
Jan 06, 2022 11.77 12.01 11.63 11.92 285,922 +0.12(+1.02%)
Jan 05, 2022 12.05 12.18 11.79 11.80 320,129 -0.25(-2.08%)
Jan 04, 2022 11.63 12.11 11.63 12.05 660,348 +0.24(+2.04%)
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.