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 (%)
Sep 30, 2022 6.098 6.221 5.936 6.022 363,304 -0.07(-1.09%)
Sep 29, 2022 6.364 6.507 6.041 6.088 468,861 -0.36(-5.60%)
Sep 28, 2022 6.326 6.583 6.221 6.450 842,052 +0.08(+1.19%)
Sep 27, 2022 6.507 6.702 6.355 6.374 607,474 -0.10(-1.62%)
Sep 26, 2022 6.792 7.068 6.202 6.478 911,778 -0.51(-7.35%)
Sep 23, 2022 6.992 7.068 6.835 6.992 374,476 -0.13(-1.87%)
Sep 22, 2022 7.201 7.230 7.059 7.125 196,376 -0.10(-1.45%)
Sep 21, 2022 7.382 7.639 7.201 7.230 303,290 -0.13(-1.81%)
Sep 20, 2022 7.296 7.648 7.230 7.363 438,540 -0.03(-0.39%)
Sep 19, 2022 7.144 7.453 6.992 7.392 389,136 +0.24(+3.32%)
Sep 16, 2022 7.287 7.325 7.059 7.154 771,289 -0.20(-2.72%)
Sep 15, 2022 7.487 7.591 7.292 7.354 421,177 -0.06(-0.77%)
Sep 14, 2022 7.144 7.477 7.144 7.411 497,359 +0.20(+2.77%)
Sep 13, 2022 7.182 7.381 7.097 7.211 248,208 -0.17(-2.32%)
Sep 12, 2022 7.325 7.430 7.249 7.382 167,459 +0.15(+2.11%)
Sep 09, 2022 7.059 7.235 6.887 7.230 294,621 +0.28(+3.97%)
Sep 08, 2022 6.783 6.963 6.631 6.954 305,508 +0.11(+1.67%)
Sep 07, 2022 6.659 6.859 6.631 6.840 201,553 +0.16(+2.42%)
Sep 06, 2022 6.659 6.773 6.573 6.678 277,687 +0.02(+0.29%)
Sep 02, 2022 6.849 7.016 6.592 6.659 390,839 -0.08(-1.13%)
Sep 01, 2022 6.745 6.840 6.640 6.735 285,493 -0.04(-0.56%)
Aug 31, 2022 6.820 6.867 6.707 6.773 309,528 -0.04(-0.55%)
Aug 30, 2022 6.801 6.966 6.745 6.811 514,629 -0.01(-0.14%)
Aug 29, 2022 6.867 6.924 6.740 6.820 229,739 -0.13(-1.90%)
Aug 26, 2022 7.272 7.338 6.877 6.952 183,083 -0.31(-4.28%)
Aug 25, 2022 7.291 7.367 7.188 7.263 258,052 -0.02(-0.26%)
Aug 24, 2022 7.282 7.329 7.207 7.282 314,312 +0.05(+0.65%)
Aug 23, 2022 7.103 7.254 7.037 7.235 348,183 +0.12(+1.72%)
Aug 22, 2022 7.329 7.329 7.093 7.112 346,527 -0.31(-4.19%)
Aug 19, 2022 7.320 7.583 7.150 7.423 382,832 +0.03(+0.38%)
Aug 18, 2022 7.244 7.442 7.207 7.395 399,839 +0.10(+1.42%)
Aug 17, 2022 7.536 7.612 7.178 7.291 237,238 -0.34(-4.44%)
Aug 16, 2022 7.678 7.739 7.593 7.630 395,064 -0.03(-0.37%)
Aug 15, 2022 7.565 7.725 7.546 7.659 534,525 +0.08(+1.12%)
Aug 12, 2022 7.583 7.616 7.451 7.574 189,862 +0.08(+1.00%)
Aug 11, 2022 7.687 7.762 7.480 7.499 211,526 -0.13(-1.73%)
Aug 10, 2022 7.791 7.791 7.574 7.630 520,719 +0.09(+1.25%)
Aug 09, 2022 7.706 7.875 7.499 7.536 333,528 -0.13(-1.72%)
Aug 08, 2022 7.734 7.894 7.565 7.668 392,396 +0.00(+0.00%)
Aug 05, 2022 7.216 7.725 7.131 7.668 748,598 +0.45(+6.27%)
Aug 04, 2022 7.159 7.473 6.882 7.216 683,624 +0.35(+5.08%)
Aug 03, 2022 6.613 6.900 6.594 6.867 329,830 +0.30(+4.59%)
Aug 02, 2022 6.519 6.736 6.519 6.566 212,428 -0.06(-0.85%)
Aug 01, 2022 6.594 6.655 6.340 6.622 232,431 -0.02(-0.28%)
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%)
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.