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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 5.492 5.557 5.369 5.492 1,093,762 -0.08(-1.52%)
Jun 29, 2022 5.708 5.793 5.557 5.576 944,742 -0.16(-2.79%)
Jun 28, 2022 5.887 5.981 5.656 5.736 1,025,326 -0.13(-2.25%)
Jun 27, 2022 6.283 6.349 5.619 5.868 1,043,728 -0.36(-5.75%)
Jun 24, 2022 6.236 6.650 6.198 6.226 5,830,705 +0.11(+1.85%)
Jun 23, 2022 6.019 6.170 5.944 6.113 2,271,277 +0.07(+1.09%)
Jun 22, 2022 6.160 6.254 6.019 6.047 493,936 -0.08(-1.23%)
Jun 21, 2022 6.094 6.339 6.094 6.123 563,505 +0.08(+1.40%)
Jun 17, 2022 6.010 6.207 5.944 6.038 582,009 +0.08(+1.42%)
Jun 16, 2022 5.859 6.028 5.793 5.953 391,453 -0.12(-2.02%)
Jun 15, 2022 6.038 6.236 5.991 6.076 502,681 +0.10(+1.74%)
Jun 14, 2022 5.840 6.094 5.708 5.972 428,455 +0.20(+3.43%)
Jun 13, 2022 5.915 6.047 5.718 5.774 526,539 -0.35(-5.69%)
Jun 10, 2022 6.330 6.349 6.071 6.123 748,408 -0.33(-5.11%)
Jun 09, 2022 6.546 6.575 6.339 6.452 505,633 -0.10(-1.58%)
Jun 08, 2022 6.669 6.838 6.546 6.556 321,788 -0.14(-2.11%)
Jun 07, 2022 6.848 6.857 6.603 6.697 537,744 -0.20(-2.87%)
Jun 06, 2022 6.914 7.074 6.754 6.895 666,516 +0.06(+0.83%)
Jun 03, 2022 7.065 7.093 6.650 6.838 470,701 -0.26(-3.71%)
Jun 02, 2022 6.801 7.154 6.801 7.102 710,271 +0.34(+5.01%)
Jun 01, 2022 7.046 7.088 6.565 6.763 683,237 -0.30(-4.27%)
May 31, 2022 6.848 7.112 6.810 7.065 1,353,834 +0.17(+2.46%)
May 27, 2022 6.791 6.933 6.622 6.895 714,338 +0.17(+2.52%)
May 26, 2022 6.565 6.857 6.452 6.725 888,659 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.490 6.528 667,912 -0.03(-0.43%)
May 24, 2022 6.311 6.641 6.189 6.556 765,447 +0.21(+3.26%)
May 23, 2022 6.358 6.518 6.217 6.349 847,356 +0.01(+0.15%)
May 20, 2022 6.433 6.546 6.189 6.339 741,648 -0.04(-0.59%)
May 19, 2022 6.207 6.542 6.160 6.377 584,034 +0.08(+1.35%)
May 18, 2022 6.612 6.716 6.217 6.292 685,649 -0.38(-5.65%)
May 17, 2022 6.426 6.697 6.398 6.669 1,060,896 +0.38(+6.08%)
May 16, 2022 6.072 6.342 5.979 6.287 847,051 +0.21(+3.37%)
May 13, 2022 6.025 6.408 6.016 6.081 804,708 +0.09(+1.56%)
May 12, 2022 5.708 6.128 5.624 5.988 858,480 +0.21(+3.72%)
May 11, 2022 5.885 6.091 5.746 5.774 1,431,570 -0.15(-2.52%)
May 10, 2022 5.671 6.114 5.671 5.923 2,340,613 +0.21(+3.59%)
May 09, 2022 5.736 5.923 5.587 5.718 2,155,372 -0.19(-3.16%)
May 06, 2022 5.764 6.063 5.316 5.904 2,169,178 +0.03(+0.48%)
May 05, 2022 7.387 7.387 5.820 5.876 2,435,249 -1.30(-18.08%)
May 04, 2022 7.424 7.462 7.145 7.173 1,048,920 -0.20(-2.66%)
May 03, 2022 7.387 7.438 7.182 7.368 710,865 +0.04(+0.51%)
May 02, 2022 7.229 7.462 7.126 7.331 546,064 +0.14(+1.95%)
Apr 29, 2022 7.331 7.676 7.163 7.191 611,458 -0.14(-1.91%)
Apr 28, 2022 7.303 7.424 7.135 7.331 712,133 +0.09(+1.29%)
Apr 27, 2022 7.285 7.452 7.238 7.238 552,163 -0.07(-0.89%)
Apr 26, 2022 7.536 7.658 7.257 7.303 776,451 -0.32(-4.16%)
Apr 25, 2022 7.658 7.683 7.499 7.620 747,432 -0.08(-1.09%)
Apr 22, 2022 7.891 8.133 7.686 7.704 521,285 -0.26(-3.28%)
Apr 21, 2022 7.975 8.031 7.853 7.965 1,043,042 +0.10(+1.30%)
Apr 20, 2022 7.919 7.984 7.774 7.863 1,048,379 +0.04(+0.48%)
Apr 19, 2022 7.667 7.993 7.667 7.826 1,436,124 +0.14(+1.82%)
Apr 18, 2022 7.611 7.816 7.536 7.686 616,438 +0.04(+0.49%)
Apr 14, 2022 7.667 7.993 7.620 7.648 483,019 -0.09(-1.20%)
Apr 13, 2022 7.546 7.863 7.546 7.742 677,739 +0.17(+2.22%)
Apr 12, 2022 7.686 7.979 7.546 7.574 469,000 -0.09(-1.22%)
Apr 11, 2022 7.639 7.770 7.415 7.667 496,310 +0.10(+1.36%)
Apr 08, 2022 7.704 7.714 7.518 7.564 381,891 -0.14(-1.82%)
Apr 07, 2022 7.835 7.975 7.658 7.704 753,562 -0.23(-2.94%)
Apr 06, 2022 8.096 8.143 7.937 7.937 500,122 -0.27(-3.30%)
Apr 05, 2022 8.385 8.404 8.152 8.208 652,004 -0.09(-1.12%)
Apr 04, 2022 8.609 8.609 8.241 8.301 918,501 -0.21(-2.52%)
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.