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

Perella Weinberg Partners (NQ: PWP )

15.92 +0.44 (+2.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 29, 2022 7.364 7.711 7.196 7.224 608,712 -0.14(-1.91%)
Apr 28, 2022 7.336 7.458 7.167 7.364 708,934 +0.09(+1.29%)
Apr 27, 2022 7.317 7.486 7.271 7.271 549,683 -0.07(-0.89%)
Apr 26, 2022 7.570 7.692 7.289 7.336 772,964 -0.32(-4.16%)
Apr 25, 2022 7.692 7.718 7.533 7.655 744,075 -0.08(-1.09%)
Apr 22, 2022 7.926 8.170 7.720 7.739 518,944 -0.26(-3.28%)
Apr 21, 2022 8.011 8.067 7.889 8.001 1,038,357 +0.10(+1.30%)
Apr 20, 2022 7.955 8.020 7.809 7.898 1,043,670 +0.04(+0.48%)
Apr 19, 2022 7.702 8.029 7.702 7.861 1,429,674 +0.14(+1.82%)
Apr 18, 2022 7.645 7.851 7.570 7.720 613,670 +0.04(+0.49%)
Apr 14, 2022 7.702 8.029 7.655 7.683 480,849 -0.09(-1.20%)
Apr 13, 2022 7.580 7.898 7.580 7.776 674,695 +0.17(+2.22%)
Apr 12, 2022 7.720 8.015 7.580 7.608 466,894 -0.09(-1.22%)
Apr 11, 2022 7.673 7.805 7.449 7.702 494,081 +0.10(+1.36%)
Apr 08, 2022 7.739 7.748 7.552 7.598 380,175 -0.14(-1.82%)
Apr 07, 2022 7.870 8.011 7.692 7.739 750,178 -0.23(-2.94%)
Apr 06, 2022 8.133 8.179 7.973 7.973 497,876 -0.27(-3.30%)
Apr 05, 2022 8.423 8.442 8.189 8.245 649,076 -0.09(-1.12%)
Apr 04, 2022 8.648 8.648 8.278 8.339 914,376 -0.22(-2.52%)
Apr 01, 2022 8.816 8.859 8.423 8.554 523,323 -0.30(-3.39%)
Mar 31, 2022 8.695 9.079 8.685 8.854 824,959 +0.13(+1.50%)
Mar 30, 2022 8.760 8.910 8.648 8.723 1,312,390 -0.09(-1.06%)
Mar 29, 2022 8.367 8.929 8.245 8.816 641,802 +0.60(+7.30%)
Mar 28, 2022 8.339 8.357 8.198 8.217 382,446 -0.11(-1.35%)
Mar 25, 2022 8.601 8.601 8.254 8.329 396,068 -0.14(-1.66%)
Mar 24, 2022 8.554 8.564 8.437 8.470 339,853 -0.03(-0.33%)
Mar 23, 2022 8.807 8.826 8.498 8.498 196,280 -0.24(-2.79%)
Mar 22, 2022 8.742 8.943 8.667 8.742 388,585 +0.12(+1.41%)
Mar 21, 2022 8.798 8.826 8.554 8.620 491,697 -0.02(-0.22%)
Mar 18, 2022 8.507 8.770 8.432 8.638 637,273 +0.03(+0.33%)
Mar 17, 2022 8.966 8.966 8.592 8.610 388,606 -0.29(-3.26%)
Mar 16, 2022 8.685 8.905 8.554 8.901 994,394 +0.38(+4.51%)
Mar 15, 2022 8.517 8.592 8.489 8.517 1,052,147 +0.01(+0.11%)
Mar 14, 2022 9.023 9.023 8.498 8.507 335,398 -0.38(-4.32%)
Mar 11, 2022 9.116 9.201 8.882 8.891 160,529 -0.22(-2.47%)
Mar 10, 2022 9.247 9.332 9.051 9.116 286,137 -0.25(-2.70%)
Mar 09, 2022 9.313 9.425 9.276 9.369 522,047 +0.26(+2.88%)
Mar 08, 2022 9.013 9.322 8.863 9.107 525,026 +0.06(+0.62%)
Mar 07, 2022 9.425 9.425 9.013 9.051 649,274 -0.28(-3.01%)
Mar 04, 2022 9.454 9.505 9.247 9.332 304,096 -0.14(-1.48%)
Mar 03, 2022 9.997 10.13 9.407 9.472 289,841 -0.48(-4.80%)
Mar 02, 2022 9.931 10.16 9.931 9.950 272,887 -0.01(-0.09%)
Mar 01, 2022 10.27 10.42 9.755 9.960 649,766 -0.27(-2.64%)
Feb 28, 2022 10.15 10.33 10.09 10.23 607,489 +0.01(+0.09%)
Feb 25, 2022 10.02 10.26 9.941 10.22 461,923 +0.18(+1.76%)
Feb 24, 2022 9.513 10.11 9.396 10.04 983,286 +0.25(+2.57%)
Feb 23, 2022 10.16 10.16 9.727 9.792 207,235 -0.25(-2.50%)
Feb 22, 2022 10.24 10.49 9.969 10.04 1,410,945 -0.27(-2.62%)
Feb 18, 2022 10.31 0 -0.15(-1.42%)
Feb 17, 2022 11.10 11.10 10.35 10.46 398,328 +0.21(+2.09%)
Feb 16, 2022 10.35 10.35 9.932 10.25 560,663 -0.08(-0.81%)
Feb 15, 2022 10.45 10.83 10.26 10.33 297,991 +0.05(+0.45%)
Feb 14, 2022 10.31 10.49 10.16 10.29 265,929 -0.07(-0.63%)
Feb 11, 2022 10.70 10.92 10.28 10.35 251,718 -0.24(-2.28%)
Feb 10, 2022 10.42 11.04 10.42 10.59 656,758 +0.00(+0.00%)
Feb 09, 2022 10.61 10.76 10.47 10.59 298,659 +0.07(+0.71%)
Feb 08, 2022 10.34 10.78 10.14 10.52 488,431 +0.37(+3.67%)
Feb 07, 2022 10.21 10.43 10.06 10.15 619,814 -0.12(-1.18%)
Feb 04, 2022 10.17 10.52 10.06 10.27 1,182,762 +0.07(+0.73%)
Feb 03, 2022 9.950 10.29 10.19 444,884 +0.08(+0.83%)
Feb 02, 2022 10.27 10.32 10.01 10.11 491,825 -0.16(-1.54%)
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.