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 29, 2023 10.02 10.07 9.885 9.973 137,417 +0.02(+0.20%)
Sep 28, 2023 9.973 10.13 9.846 9.953 199,253 -0.02(-0.20%)
Sep 27, 2023 9.983 10.19 9.924 9.973 198,703 +0.03(+0.30%)
Sep 26, 2023 10.22 10.36 9.944 9.944 96,164 -0.28(-2.78%)
Sep 25, 2023 10.05 10.28 10.21 10.23 75,469 +0.14(+1.36%)
Sep 22, 2023 10.28 10.43 10.09 10.09 80,100 -0.12(-1.15%)
Sep 21, 2023 10.09 10.36 9.875 10.21 273,212 +0.04(+0.39%)
Sep 20, 2023 10.56 10.57 10.09 10.17 279,694 -0.34(-3.26%)
Sep 19, 2023 10.69 10.73 10.37 10.51 132,362 -0.13(-1.20%)
Sep 18, 2023 10.71 10.72 10.44 10.64 154,897 -0.05(-0.46%)
Sep 15, 2023 10.63 10.71 10.48 10.69 362,582 +0.07(+0.65%)
Sep 14, 2023 10.31 10.64 10.17 10.62 279,936 +0.43(+4.23%)
Sep 13, 2023 10.50 10.50 10.12 10.19 192,991 -0.25(-2.44%)
Sep 12, 2023 10.36 10.60 10.29 10.44 211,259 +0.13(+1.23%)
Sep 11, 2023 10.44 10.55 9.865 10.32 162,216 -0.08(-0.75%)
Sep 08, 2023 10.20 10.44 9.757 10.39 165,060 +0.24(+2.41%)
Sep 07, 2023 10.12 10.16 10.01 10.15 193,367 +0.05(+0.49%)
Sep 06, 2023 10.10 10.19 10.03 10.10 221,607 +0.00(+0.00%)
Sep 05, 2023 10.39 10.50 10.04 10.10 246,104 -0.33(-3.19%)
Sep 01, 2023 10.35 10.75 10.35 10.43 240,947 +0.12(+1.14%)
Aug 31, 2023 10.45 10.60 10.23 10.32 421,518 -0.06(-0.57%)
Aug 30, 2023 10.32 10.48 10.32 10.37 119,521 +0.03(+0.28%)
Aug 29, 2023 10.48 10.58 10.33 10.35 269,373 -0.13(-1.21%)
Aug 28, 2023 10.55 10.72 10.19 10.47 108,629 -0.04(-0.37%)
Aug 25, 2023 10.48 10.56 10.31 10.51 111,331 +0.06(+0.56%)
Aug 24, 2023 10.63 10.67 10.34 10.45 126,126 -0.20(-1.92%)
Aug 23, 2023 10.68 10.72 10.43 10.66 112,128 -0.04(-0.36%)
Aug 22, 2023 10.53 10.87 10.42 10.70 182,512 +0.18(+1.76%)
Aug 21, 2023 10.22 10.53 10.22 10.51 317,005 +0.29(+2.86%)
Aug 18, 2023 9.976 10.26 9.937 10.22 172,286 +0.16(+1.55%)
Aug 17, 2023 10.16 10.25 10.05 10.06 170,264 -0.11(-1.05%)
Aug 16, 2023 10.39 10.49 10.12 10.17 176,297 -0.26(-2.52%)
Aug 15, 2023 10.48 10.56 10.41 10.43 132,290 -0.16(-1.47%)
Aug 14, 2023 10.70 10.80 10.57 10.59 127,504 -0.18(-1.72%)
Aug 11, 2023 10.55 10.80 10.52 10.77 241,471 +0.18(+1.65%)
Aug 10, 2023 10.59 10.82 10.45 10.60 210,951 +0.06(+0.55%)
Aug 09, 2023 10.63 10.72 10.41 10.54 314,390 -0.15(-1.37%)
Aug 08, 2023 10.84 10.86 10.59 10.69 328,734 -0.18(-1.70%)
Aug 07, 2023 10.71 11.14 10.61 10.87 490,219 +0.24(+2.29%)
Aug 04, 2023 10.48 10.94 10.47 10.63 481,222 +0.46(+4.50%)
Aug 03, 2023 9.762 10.32 9.762 10.17 481,566 +0.38(+3.88%)
Aug 02, 2023 9.830 9.937 9.723 9.791 298,371 -0.18(-1.85%)
Aug 01, 2023 9.557 10.00 9.440 9.976 271,788 +0.36(+3.74%)
Jul 31, 2023 9.703 9.883 9.577 9.616 189,880 -0.10(-1.00%)
Jul 28, 2023 9.654 9.732 9.538 9.713 410,249 +0.16(+1.63%)
Jul 27, 2023 9.966 9.966 9.528 9.557 144,512 -0.39(-3.91%)
Jul 26, 2023 10.10 10.21 9.927 9.946 202,500 -0.15(-1.45%)
Jul 25, 2023 9.557 10.13 9.479 10.09 318,931 +0.45(+4.64%)
Jul 24, 2023 9.596 9.859 9.596 9.645 330,089 +0.02(+0.20%)
Jul 21, 2023 9.440 9.810 9.397 9.625 228,854 +0.28(+3.02%)
Jul 20, 2023 9.158 9.362 9.148 9.343 248,445 +0.10(+1.05%)
Jul 19, 2023 9.255 9.372 9.119 9.246 390,510 +0.00(+0.00%)
Jul 18, 2023 9.314 9.431 9.168 9.246 221,359 -0.10(-1.04%)
Jul 17, 2023 9.080 9.401 8.971 9.343 315,224 +0.23(+2.56%)
Jul 14, 2023 8.954 9.129 8.817 9.109 329,073 +0.18(+1.96%)
Jul 13, 2023 8.963 9.075 8.808 8.934 279,041 +0.10(+1.10%)
Jul 12, 2023 8.730 8.944 8.613 8.837 336,197 +0.34(+4.01%)
Jul 11, 2023 8.165 8.535 8.112 8.496 170,635 +0.41(+5.05%)
Jul 10, 2023 7.844 8.097 7.776 8.088 175,695 +0.21(+2.72%)
Jul 07, 2023 7.835 8.005 7.835 7.873 130,892 +0.04(+0.50%)
Jul 06, 2023 8.000 8.000 7.727 7.835 213,991 -0.18(-2.19%)
Jul 05, 2023 8.107 8.185 7.981 8.010 212,395 -0.14(-1.67%)
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.