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 (%)
Apr 28, 2023 7.573 7.800 7.429 7.622 1,002,051 +0.03(+0.38%)
Apr 27, 2023 7.911 7.978 7.554 7.593 321,972 -0.24(-3.08%)
Apr 26, 2023 8.200 8.355 7.757 7.834 524,466 -0.41(-5.03%)
Apr 25, 2023 8.644 8.799 8.191 8.249 336,575 -0.48(-5.52%)
Apr 24, 2023 8.924 8.963 8.634 8.731 172,721 -0.17(-1.95%)
Apr 21, 2023 8.770 8.934 8.692 8.905 520,663 +0.06(+0.65%)
Apr 20, 2023 8.673 8.943 8.615 8.847 225,099 +0.11(+1.21%)
Apr 19, 2023 8.480 8.847 8.466 8.741 181,471 +0.23(+2.72%)
Apr 18, 2023 8.586 8.716 8.422 8.509 188,459 -0.03(-0.34%)
Apr 17, 2023 8.374 8.688 8.374 8.538 435,143 +0.09(+1.03%)
Apr 14, 2023 8.499 8.596 8.413 8.451 124,912 -0.02(-0.23%)
Apr 13, 2023 8.306 8.519 8.268 8.470 138,460 +0.18(+2.21%)
Apr 12, 2023 8.528 8.972 8.258 8.287 209,331 -0.21(-2.50%)
Apr 11, 2023 8.220 8.577 8.210 8.499 364,194 +0.26(+3.16%)
Apr 10, 2023 8.287 8.413 8.191 8.239 474,883 -0.13(-1.50%)
Apr 06, 2023 8.316 8.519 8.278 8.364 134,269 +0.00(+0.00%)
Apr 05, 2023 8.499 8.577 8.200 8.364 238,643 -0.22(-2.58%)
Apr 04, 2023 8.480 8.654 8.316 8.586 310,499 +0.11(+1.25%)
Apr 03, 2023 8.799 8.953 8.442 8.480 275,209 -0.30(-3.41%)
Mar 31, 2023 8.683 8.683 8.461 8.779 371,373 +0.12(+1.34%)
Mar 30, 2023 8.818 8.982 8.644 8.663 145,324 -0.10(-1.10%)
Mar 29, 2023 8.876 9.020 8.615 8.760 153,129 -0.05(-0.55%)
Mar 28, 2023 8.596 8.905 8.200 8.808 244,926 +0.14(+1.56%)
Mar 27, 2023 8.606 8.943 8.519 8.673 193,454 +0.17(+2.04%)
Mar 24, 2023 8.799 8.799 8.384 8.499 196,434 -0.43(-4.86%)
Mar 23, 2023 9.300 9.353 8.856 8.934 280,184 -0.23(-2.53%)
Mar 22, 2023 9.426 9.541 9.146 9.165 215,620 -0.31(-3.26%)
Mar 21, 2023 9.155 9.493 8.794 9.474 147,728 +0.48(+5.36%)
Mar 20, 2023 9.011 9.088 8.876 8.991 189,366 +0.02(+0.22%)
Mar 17, 2023 9.078 9.088 8.683 8.972 371,921 -0.21(-2.31%)
Mar 16, 2023 8.731 9.344 8.731 9.184 520,923 +0.33(+3.70%)
Mar 15, 2023 8.499 8.885 8.384 8.856 738,084 +0.18(+2.11%)
Mar 14, 2023 8.905 9.029 8.620 8.673 371,847 +0.00(+0.00%)
Mar 13, 2023 8.654 8.827 8.403 8.673 395,530 -0.18(-2.07%)
Mar 10, 2023 9.175 9.175 8.654 8.856 353,445 -0.38(-4.08%)
Mar 09, 2023 9.609 9.614 9.223 9.233 209,302 -0.38(-3.92%)
Mar 08, 2023 9.609 9.685 9.464 9.609 219,471 -0.01(-0.10%)
Mar 07, 2023 9.570 9.758 9.464 9.619 353,351 -0.02(-0.20%)
Mar 06, 2023 9.792 9.966 9.619 9.638 563,572 -0.14(-1.38%)
Mar 03, 2023 9.512 9.783 9.512 9.773 280,655 +0.17(+1.81%)
Mar 02, 2023 9.532 9.739 9.464 9.599 257,983 -0.01(-0.10%)
Mar 01, 2023 9.725 9.802 9.599 9.609 281,052 -0.14(-1.48%)
Feb 28, 2023 9.831 9.966 9.725 9.754 207,672 -0.02(-0.20%)
Feb 27, 2023 9.869 9.927 9.705 9.773 157,448 +0.05(+0.50%)
Feb 24, 2023 9.811 9.830 9.583 9.725 235,356 -0.23(-2.31%)
Feb 23, 2023 10.15 10.18 9.907 9.955 139,189 -0.15(-1.52%)
Feb 22, 2023 10.09 10.20 9.955 10.11 320,404 +0.03(+0.28%)
Feb 21, 2023 10.34 10.53 9.888 10.08 356,433 -0.39(-3.75%)
Feb 17, 2023 10.43 10.50 10.29 10.47 1,090,717 +0.04(+0.37%)
Feb 16, 2023 10.48 10.61 10.40 10.43 322,897 -0.18(-1.72%)
Feb 15, 2023 10.91 11.12 10.51 10.62 370,935 -0.31(-2.81%)
Feb 14, 2023 10.64 11.13 10.44 10.92 1,468,866 +0.26(+2.43%)
Feb 13, 2023 10.33 10.75 10.19 10.66 796,706 +0.34(+3.25%)
Feb 10, 2023 10.53 10.69 10.18 10.33 437,137 -0.11(-1.01%)
Feb 09, 2023 11.13 11.50 10.40 10.43 691,091 +0.55(+5.52%)
Feb 08, 2023 9.897 10.05 9.600 9.888 218,882 -0.08(-0.77%)
Feb 07, 2023 10.22 10.47 9.658 9.964 241,730 -0.29(-2.80%)
Feb 06, 2023 10.27 10.44 10.13 10.25 181,788 -0.18(-1.74%)
Feb 03, 2023 10.44 10.61 10.40 10.43 481,385 -0.05(-0.46%)
Feb 02, 2023 10.08 10.58 9.964 10.48 300,695 +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.