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

Perella Weinberg Partners (NQ: PWP )

14.46 -0.25 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 6.594 6.688 6.444 6.641 307,025 +0.08(+1.15%)
Jul 28, 2022 6.415 6.594 6.274 6.566 242,643 +0.18(+2.80%)
Jul 27, 2022 6.330 6.453 6.161 6.387 296,587 +0.06(+0.89%)
Jul 26, 2022 6.227 6.378 6.142 6.330 229,637 +0.07(+1.05%)
Jul 25, 2022 6.161 6.312 6.029 6.265 244,081 +0.08(+1.22%)
Jul 22, 2022 6.312 6.491 6.020 6.189 441,199 -0.04(-0.61%)
Jul 21, 2022 6.123 6.255 6.057 6.227 235,480 +0.08(+1.38%)
Jul 20, 2022 6.020 6.156 5.954 6.142 316,463 +0.17(+2.84%)
Jul 19, 2022 5.793 6.057 5.793 5.972 239,816 +0.25(+4.45%)
Jul 18, 2022 5.737 5.859 5.652 5.718 147,719 +0.03(+0.50%)
Jul 15, 2022 5.492 5.831 5.473 5.690 382,971 +0.30(+5.59%)
Jul 14, 2022 5.436 5.464 5.266 5.388 354,517 -0.14(-2.56%)
Jul 13, 2022 5.379 5.596 5.379 5.530 370,675 +0.01(+0.17%)
Jul 12, 2022 5.219 5.539 5.219 5.520 515,838 +0.25(+4.83%)
Jul 11, 2022 5.426 5.544 5.153 5.266 562,200 -0.23(-4.12%)
Jul 08, 2022 5.567 5.629 5.436 5.492 392,942 -0.11(-2.02%)
Jul 07, 2022 5.605 5.784 5.586 5.605 492,317 +0.06(+1.02%)
Jul 06, 2022 5.746 5.746 5.492 5.549 531,651 -0.19(-3.28%)
Jul 05, 2022 5.417 5.756 5.322 5.737 553,182 +0.24(+4.28%)
Jul 01, 2022 5.549 5.596 5.417 5.501 520,400 +0.01(+0.17%)
Jun 30, 2022 5.492 5.558 5.370 5.492 1,093,655 -0.08(-1.52%)
Jun 29, 2022 5.709 5.793 5.558 5.577 944,650 -0.16(-2.79%)
Jun 28, 2022 5.888 5.982 5.657 5.737 1,025,226 -0.13(-2.25%)
Jun 27, 2022 6.283 6.349 5.619 5.869 1,043,626 -0.36(-5.75%)
Jun 24, 2022 6.236 6.651 6.199 6.227 5,830,136 +0.11(+1.85%)
Jun 23, 2022 6.020 6.170 5.944 6.114 2,271,055 +0.07(+1.09%)
Jun 22, 2022 6.161 6.255 6.020 6.048 493,888 -0.08(-1.23%)
Jun 21, 2022 6.095 6.340 6.095 6.123 563,450 +0.08(+1.40%)
Jun 17, 2022 6.010 6.208 5.944 6.038 581,952 +0.08(+1.42%)
Jun 16, 2022 5.859 6.029 5.793 5.954 391,415 -0.12(-2.02%)
Jun 15, 2022 6.038 6.236 5.991 6.076 502,632 +0.10(+1.73%)
Jun 14, 2022 5.841 6.095 5.709 5.972 428,414 +0.20(+3.43%)
Jun 13, 2022 5.916 6.048 5.718 5.775 526,488 -0.35(-5.69%)
Jun 10, 2022 6.330 6.349 6.071 6.123 748,335 -0.33(-5.11%)
Jun 09, 2022 6.547 6.575 6.340 6.453 505,584 -0.10(-1.58%)
Jun 08, 2022 6.670 6.839 6.547 6.557 321,757 -0.14(-2.11%)
Jun 07, 2022 6.849 6.858 6.604 6.698 537,691 -0.20(-2.87%)
Jun 06, 2022 6.915 7.075 6.754 6.896 666,451 +0.06(+0.83%)
Jun 03, 2022 7.065 7.093 6.651 6.839 470,655 -0.26(-3.71%)
Jun 02, 2022 6.801 7.155 6.801 7.103 710,202 +0.34(+5.01%)
Jun 01, 2022 7.046 7.089 6.566 6.764 683,170 -0.30(-4.27%)
May 31, 2022 6.849 7.112 6.811 7.065 1,353,702 +0.17(+2.46%)
May 27, 2022 6.792 6.933 6.622 6.896 714,268 +0.17(+2.52%)
May 26, 2022 6.566 6.858 6.453 6.726 888,572 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.491 6.528 667,847 -0.03(-0.43%)
May 24, 2022 6.312 6.641 6.189 6.557 765,372 +0.21(+3.26%)
May 23, 2022 6.359 6.519 6.217 6.349 847,273 +0.01(+0.15%)
May 20, 2022 6.434 6.547 6.189 6.340 741,576 -0.04(-0.59%)
May 19, 2022 6.208 6.542 6.161 6.378 583,977 +0.08(+1.35%)
May 18, 2022 6.613 6.717 6.217 6.293 685,582 -0.38(-5.65%)
May 17, 2022 6.427 6.698 6.399 6.670 1,060,793 +0.38(+6.08%)
May 16, 2022 6.073 6.343 5.979 6.287 846,969 +0.21(+3.37%)
May 13, 2022 6.026 6.408 6.017 6.082 804,630 +0.09(+1.56%)
May 12, 2022 5.709 6.129 5.625 5.989 858,396 +0.21(+3.72%)
May 11, 2022 5.886 6.091 5.746 5.774 1,431,431 -0.15(-2.52%)
May 10, 2022 5.671 6.115 5.671 5.923 2,340,385 +0.21(+3.59%)
May 09, 2022 5.737 5.923 5.588 5.718 2,155,163 -0.19(-3.16%)
May 06, 2022 5.765 6.063 5.317 5.905 2,168,967 +0.03(+0.48%)
May 05, 2022 7.388 7.388 5.821 5.877 2,435,012 -1.30(-18.08%)
May 04, 2022 7.425 7.462 7.145 7.173 1,048,818 -0.20(-2.66%)
May 03, 2022 7.388 7.439 7.183 7.369 710,796 +0.04(+0.51%)
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.