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

Perella Weinberg Partners (NQ: PWP )

15.22 +0.31 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 8.734 9.120 8.725 8.894 821,229 +0.13(+1.50%)
Mar 30, 2022 8.800 8.951 8.687 8.762 1,306,456 -0.09(-1.06%)
Mar 29, 2022 8.405 8.969 8.282 8.857 638,900 +0.60(+7.30%)
Mar 28, 2022 8.377 8.395 8.235 8.254 380,716 -0.11(-1.35%)
Mar 25, 2022 8.640 8.640 8.292 8.367 394,277 -0.14(-1.66%)
Mar 24, 2022 8.593 8.602 8.475 8.508 338,316 -0.03(-0.33%)
Mar 23, 2022 8.847 8.866 8.537 8.537 195,392 -0.24(-2.79%)
Mar 22, 2022 8.781 8.984 8.706 8.781 386,828 +0.12(+1.41%)
Mar 21, 2022 8.838 8.866 8.593 8.659 489,474 -0.02(-0.22%)
Mar 18, 2022 8.546 8.809 8.471 8.678 634,392 +0.03(+0.33%)
Mar 17, 2022 9.007 9.007 8.631 8.649 386,849 -0.29(-3.26%)
Mar 16, 2022 8.725 8.946 8.593 8.941 989,898 +0.39(+4.51%)
Mar 15, 2022 8.555 8.631 8.527 8.555 1,047,389 +0.01(+0.11%)
Mar 14, 2022 9.064 9.064 8.537 8.546 333,882 -0.39(-4.32%)
Mar 11, 2022 9.158 9.242 8.922 8.932 159,803 -0.23(-2.47%)
Mar 10, 2022 9.289 9.374 9.092 9.158 284,843 -0.25(-2.70%)
Mar 09, 2022 9.355 9.468 9.318 9.412 519,686 +0.26(+2.88%)
Mar 08, 2022 9.054 9.365 8.904 9.148 522,651 +0.06(+0.62%)
Mar 07, 2022 9.468 9.468 9.054 9.092 646,338 -0.28(-3.01%)
Mar 04, 2022 9.497 9.548 9.289 9.374 302,721 -0.14(-1.48%)
Mar 03, 2022 10.04 10.17 9.449 9.515 288,530 -0.48(-4.80%)
Mar 02, 2022 9.977 10.20 9.977 9.995 271,653 -0.01(-0.09%)
Mar 01, 2022 10.31 10.47 9.799 10.00 646,828 -0.27(-2.64%)
Feb 28, 2022 10.19 10.38 10.14 10.28 604,742 +0.01(+0.09%)
Feb 25, 2022 10.07 10.30 9.986 10.27 459,834 +0.18(+1.76%)
Feb 24, 2022 9.556 10.15 9.439 10.09 978,839 +0.25(+2.57%)
Feb 23, 2022 10.21 10.21 9.771 9.836 206,298 -0.25(-2.50%)
Feb 22, 2022 10.29 10.54 10.01 10.09 1,404,564 -0.27(-2.62%)
Feb 18, 2022 10.36 0 -0.15(-1.42%)
Feb 17, 2022 11.15 11.15 10.40 10.51 396,527 +0.22(+2.09%)
Feb 16, 2022 10.40 10.40 9.977 10.29 558,128 -0.08(-0.81%)
Feb 15, 2022 10.50 10.88 10.30 10.38 296,644 +0.05(+0.45%)
Feb 14, 2022 10.36 10.53 10.20 10.33 264,726 -0.07(-0.63%)
Feb 11, 2022 10.75 10.97 10.32 10.40 250,580 -0.24(-2.28%)
Feb 10, 2022 10.46 11.09 10.46 10.64 653,788 +0.00(+0.00%)
Feb 09, 2022 10.66 10.81 10.52 10.64 297,308 +0.07(+0.71%)
Feb 08, 2022 10.39 10.83 10.18 10.57 486,223 +0.37(+3.67%)
Feb 07, 2022 10.26 10.48 10.11 10.19 617,012 -0.12(-1.18%)
Feb 04, 2022 10.22 10.57 10.11 10.31 1,177,413 +0.07(+0.73%)
Feb 03, 2022 9.995 10.34 10.24 442,872 +0.08(+0.83%)
Feb 02, 2022 10.31 10.37 10.06 10.15 489,601 -0.16(-1.54%)
Feb 01, 2022 10.13 10.34 10.00 10.31 1,000,999 +0.16(+1.56%)
Jan 31, 2022 9.668 10.15 1,692,864 +0.57(+5.95%)
Jan 28, 2022 9.014 9.621 8.878 9.584 501,466 +0.64(+7.11%)
Jan 27, 2022 9.406 9.481 8.920 8.948 337,536 -0.38(-4.11%)
Jan 26, 2022 9.491 9.668 9.163 9.332 621,985 -0.13(-1.38%)
Jan 25, 2022 9.659 9.836 9.341 9.462 1,124,204 -0.32(-3.25%)
Jan 24, 2022 9.462 9.846 9.341 9.780 675,129 +0.13(+1.36%)
Jan 21, 2022 10.07 10.09 9.547 9.649 1,833,000 -0.51(-5.06%)
Jan 20, 2022 10.75 10.79 9.995 10.16 999,066 -0.59(-5.48%)
Jan 19, 2022 10.88 11.40 10.56 10.75 1,563,607 +0.11(+1.05%)
Jan 18, 2022 10.95 10.95 10.48 10.64 365,856 -0.45(-4.05%)
Jan 14, 2022 11.09 0 -0.90(-7.49%)
Jan 13, 2022 12.17 12.36 11.91 11.99 286,120 -0.13(-1.08%)
Jan 12, 2022 12.35 12.35 12.07 12.12 246,412 -0.03(-0.23%)
Jan 11, 2022 12.02 12.18 11.91 12.15 158,998 +0.15(+1.25%)
Jan 10, 2022 11.81 12.12 11.72 12.00 727,436 +0.07(+0.55%)
Jan 07, 2022 12.02 12.11 11.89 11.93 523,908 -0.09(-0.78%)
Jan 06, 2022 11.87 12.12 11.74 12.02 283,378 +0.12(+1.02%)
Jan 05, 2022 12.16 12.29 11.89 11.90 317,281 -0.25(-2.08%)
Jan 04, 2022 11.73 12.22 11.73 12.16 654,474 +0.24(+2.04%)
Jan 03, 2022 12.14 12.17 11.91 11.91 797,023 -0.11(-0.93%)
Dec 31, 2021 12.00 12.16 11.81 12.02 120,510 +0.02(+0.16%)
Dec 30, 2021 11.72 12.16 11.65 12.01 176,845 +0.19(+1.58%)
Dec 29, 2021 12.05 12.05 11.80 11.82 297,517 -0.20(-1.63%)
Dec 28, 2021 11.97 12.21 11.88 12.02 243,336 +0.02(+0.16%)
Dec 27, 2021 12.07 12.09 11.89 12.00 133,417 +0.01(+0.08%)
Dec 23, 2021 11.79 12.06 11.68 11.99 190,275 +0.30(+2.56%)
Dec 22, 2021 11.31 11.76 11.22 11.69 283,304 +0.40(+3.56%)
Dec 21, 2021 11.13 11.50 11.07 11.29 554,803 +0.16(+1.43%)
Dec 20, 2021 11.43 11.43 11.01 11.13 577,091 -0.49(-4.19%)
Dec 17, 2021 11.66 12.02 11.40 11.61 581,220 -0.16(-1.35%)
Dec 16, 2021 11.93 12.03 11.55 11.77 485,349 -0.01(-0.08%)
Dec 15, 2021 11.69 11.85 11.41 11.78 170,834 +0.09(+0.80%)
Dec 14, 2021 11.56 11.82 11.47 11.69 358,144 +0.04(+0.32%)
Dec 13, 2021 11.47 11.66 11.38 11.65 250,211 +0.17(+1.47%)
Dec 10, 2021 11.45 12.01 11.40 11.48 310,014 -0.38(-3.23%)
Dec 09, 2021 11.75 12.13 11.67 11.87 410,555 +0.15(+1.28%)
Dec 08, 2021 11.73 12.02 11.59 11.72 264,563 -0.03(-0.24%)
Dec 07, 2021 11.46 11.96 11.26 11.74 773,359 +0.44(+3.89%)
Dec 06, 2021 11.18 11.44 10.98 11.30 729,912 +0.27(+2.46%)
Dec 03, 2021 11.22 11.22 10.85 11.03 342,752 -0.17(-1.50%)
Dec 02, 2021 11.01 11.41 11.01 11.20 587,088 +0.19(+1.70%)
Dec 01, 2021 11.25 11.44 10.17 11.01 516,697 -0.07(-0.59%)
Nov 30, 2021 11.04 11.19 10.74 11.08 967,696 +0.00(+0.00%)
Nov 29, 2021 11.32 11.32 10.98 11.08 268,231 -0.09(-0.83%)
Nov 26, 2021 11.22 11.29 10.97 11.17 153,033 -0.34(-2.99%)
Nov 24, 2021 11.32 11.65 11.16 11.52 260,136 +0.15(+1.31%)
Nov 23, 2021 11.59 12.01 11.11 11.37 425,934 -0.25(-2.16%)
Nov 22, 2021 11.91 11.91 11.54 11.62 637,365 -0.29(-2.42%)
Nov 19, 2021 12.12 12.14 11.84 11.91 194,233 -0.33(-2.73%)
Nov 18, 2021 12.33 12.31 12.19 12.24 352,329 -0.07(-0.53%)
Nov 17, 2021 12.19 12.33 11.69 12.31 407,257 +0.14(+1.15%)
Nov 16, 2021 12.54 12.67 12.12 12.17 275,182 -0.34(-2.75%)
Nov 15, 2021 13.04 13.08 12.44 12.51 225,876 -0.46(-3.58%)
Nov 12, 2021 13.05 13.13 12.95 12.98 343,475 -0.03(-0.21%)
Nov 11, 2021 13.01 13.33 12.99 13.00 254,425 -0.08(-0.64%)
Nov 10, 2021 12.97 13.09 465,901 +0.08(+0.64%)
Nov 09, 2021 12.98 13.25 12.85 13.00 635,612 +0.06(+0.43%)
Nov 08, 2021 13.19 13.19 12.59 12.95 537,191 +0.21(+1.68%)
Nov 05, 2021 12.73 13.00 12.62 12.73 303,469 +0.19(+1.48%)
Nov 04, 2021 12.62 13.36 12.39 12.55 433,090 -0.45(-3.43%)
Nov 03, 2021 12.98 13.15 12.77 12.99 252,841 -0.06(-0.43%)
Nov 02, 2021 13.32 13.41 12.88 13.05 421,821 -0.29(-2.16%)
Nov 01, 2021 13.20 13.43 13.09 13.34 675,603 +0.29(+2.21%)
Oct 29, 2021 12.94 13.29 12.88 13.05 471,449 +0.15(+1.15%)
Oct 28, 2021 12.39 12.99 12.33 12.90 360,289 +0.58(+4.68%)
Oct 27, 2021 12.64 12.54 12.19 12.33 281,628 -0.21(-1.71%)
Oct 26, 2021 13.10 12.46 12.54 215,485 -0.54(-4.12%)
Oct 25, 2021 13.04 13.15 12.82 13.08 345,564 +0.07(+0.57%)
Oct 22, 2021 12.78 13.04 12.59 13.00 87,646 +0.22(+1.74%)
Oct 21, 2021 12.98 13.15 12.76 12.78 136,493 -0.20(-1.50%)
Oct 20, 2021 13.07 13.13 12.87 12.98 144,284 -0.09(-0.71%)
Oct 19, 2021 12.99 13.17 12.89 13.07 128,235 +0.08(+0.64%)
Oct 18, 2021 12.99 13.26 12.84 12.99 203,979 -0.04(-0.29%)
Oct 15, 2021 13.34 13.43 12.99 13.02 302,554 -0.20(-1.55%)
Oct 14, 2021 13.08 13.24 12.90 13.23 128,808 +0.33(+2.52%)
Oct 13, 2021 13.07 13.13 12.82 12.90 361,210 -0.12(-0.93%)
Oct 12, 2021 12.92 13.03 12.82 13.02 153,307 +0.06(+0.43%)
Oct 11, 2021 12.89 13.18 12.55 12.97 204,564 -0.04(-0.29%)
Oct 08, 2021 12.99 13.07 12.79 13.00 130,495 +0.04(+0.29%)
Oct 07, 2021 12.77 13.08 12.62 12.97 101,455 +0.39(+3.10%)
Oct 06, 2021 12.51 12.74 12.23 12.58 177,545 -0.07(-0.59%)
Oct 05, 2021 12.32 12.66 12.26 12.65 206,643 +0.39(+3.18%)
Oct 04, 2021 12.54 12.56 12.20 12.26 223,948 -0.18(-1.42%)
Oct 01, 2021 12.43 12.69 12.15 12.44 274,836 +0.12(+0.98%)
Sep 30, 2021 12.46 12.55 12.11 12.32 331,895 -0.07(-0.60%)
Sep 29, 2021 12.57 12.73 12.31 12.39 332,381 -0.20(-1.62%)
Sep 28, 2021 12.88 12.99 12.32 12.59 407,066 -0.22(-1.74%)
Sep 27, 2021 12.65 12.95 12.50 12.82 228,946 +0.27(+2.15%)
Sep 24, 2021 12.17 12.62 12.17 12.55 191,001 +0.25(+2.04%)
Sep 23, 2021 12.32 12.46 12.20 12.30 160,247 +0.08(+0.68%)
Sep 22, 2021 12.25 12.41 12.19 12.21 154,505 +0.07(+0.54%)
Sep 21, 2021 12.32 12.42 12.13 12.15 489,970 -0.07(-0.61%)
Sep 20, 2021 12.58 12.68 12.08 12.22 469,999 -0.57(-4.43%)
Sep 17, 2021 12.98 13.20 12.73 12.79 2,178,240 -0.08(-0.65%)
Sep 16, 2021 12.98 13.02 12.86 12.87 425,343 -0.09(-0.72%)
Sep 15, 2021 13.06 13.12 12.92 12.97 1,483,067 +0.01(+0.07%)
Sep 14, 2021 13.06 13.43 12.93 12.96 263,028 -0.10(-0.78%)
Sep 13, 2021 13.02 13.25 12.80 13.06 185,359 +0.04(+0.29%)
Sep 10, 2021 13.06 13.26 12.81 13.02 629,959 +0.00(+0.00%)
Sep 09, 2021 13.04 13.38 13.00 13.02 246,182 +0.01(+0.07%)
Sep 08, 2021 12.96 13.44 12.96 13.01 219,408 -0.31(-2.30%)
Sep 07, 2021 13.48 13.52 13.12 13.32 222,591 +0.02(+0.14%)
Sep 03, 2021 13.45 13.51 13.07 13.30 161,822 -0.13(-0.97%)
Sep 02, 2021 13.46 13.59 13.20 13.43 428,903 +0.05(+0.35%)
Sep 01, 2021 12.97 13.64 12.86 13.38 825,389 +0.46(+3.58%)
Aug 31, 2021 12.89 13.04 12.78 12.92 379,406 +0.02(+0.14%)
Aug 30, 2021 12.86 12.98 12.59 12.90 215,436 +0.04(+0.29%)
Aug 27, 2021 13.05 13.17 12.80 12.87 222,377 -0.14(-1.07%)
Aug 26, 2021 13.28 13.40 13.00 13.01 226,549 -0.29(-2.16%)
Aug 25, 2021 13.23 13.40 12.95 13.29 208,766 +0.08(+0.63%)
Aug 24, 2021 12.75 13.26 12.69 13.21 292,833 +0.43(+3.40%)
Aug 23, 2021 12.64 12.90 12.53 12.77 359,326 +0.22(+1.77%)
Aug 20, 2021 12.43 12.71 12.27 12.55 207,940 +0.26(+2.11%)
Aug 19, 2021 12.43 12.83 12.26 12.29 493,315 -0.22(-1.77%)
Aug 18, 2021 12.49 12.64 12.41 12.52 395,967 +0.03(+0.22%)
Aug 17, 2021 12.89 12.96 12.41 12.49 581,379 -0.46(-3.57%)
Aug 16, 2021 12.92 13.06 12.76 12.95 342,696 +0.05(+0.36%)
Aug 13, 2021 12.94 12.95 12.53 12.90 390,661 +0.10(+0.79%)
Aug 12, 2021 12.30 13.14 11.78 12.80 1,338,372 +0.58(+4.77%)
Aug 11, 2021 12.18 12.29 12.02 12.22 852,174 +0.12(+0.99%)
Aug 10, 2021 11.67 12.20 11.39 12.10 693,438 +0.35(+2.99%)
Aug 09, 2021 11.56 11.98 11.41 11.75 754,242 +0.19(+1.68%)
Aug 06, 2021 11.53 11.66 11.04 11.55 1,301,296 +0.01(+0.08%)
Aug 05, 2021 11.52 11.66 11.38 11.54 1,570,049 +0.05(+0.40%)
Aug 04, 2021 11.45 11.66 11.03 11.50 378,131 -0.03(-0.24%)
Aug 03, 2021 11.47 11.58 11.26 11.53 341,126 +0.05(+0.40%)
Aug 02, 2021 11.28 11.68 11.08 11.48 513,434 +0.20(+1.80%)
Jul 30, 2021 11.09 11.29 10.95 11.28 862,734 +0.16(+1.41%)
Jul 29, 2021 11.15 11.26 11.05 11.12 1,027,303 +0.03(+0.25%)
Jul 28, 2021 11.34 11.54 11.01 11.09 651,160 -0.19(-1.64%)
Jul 27, 2021 11.53 11.58 11.20 11.28 562,528 -0.30(-2.56%)
Jul 26, 2021 11.70 11.87 11.52 11.57 299,935 -0.15(-1.26%)
Jul 23, 2021 11.62 11.86 11.36 11.72 311,752 +0.13(+1.12%)
Jul 22, 2021 11.66 11.85 11.55 11.59 321,537 -0.25(-2.11%)
Jul 21, 2021 11.89 11.89 11.66 11.84 346,305 -0.02(-0.16%)
Jul 20, 2021 11.88 11.96 11.29 11.86 467,954 +0.30(+2.56%)
Jul 19, 2021 11.56 11.67 11.24 11.56 442,819 -0.15(-1.26%)
Jul 16, 2021 11.98 12.07 11.57 11.71 666,801 -0.42(-3.43%)
Jul 15, 2021 12.07 12.31 12.03 12.13 171,827 -0.05(-0.38%)
Jul 14, 2021 12.14 12.41 11.90 12.17 220,753 +0.05(+0.38%)
Jul 13, 2021 12.20 12.30 11.97 12.13 959,573 -0.05(-0.38%)
Jul 12, 2021 11.99 12.22 11.96 12.17 629,481 +0.15(+1.23%)
Jul 09, 2021 11.98 12.17 11.91 12.03 533,203 -0.06(-0.46%)
Jul 08, 2021 11.65 12.15 11.41 12.08 282,897 +0.32(+2.75%)
Jul 07, 2021 12.12 12.44 11.66 11.76 260,274 -0.27(-2.23%)
Jul 06, 2021 12.27 12.27 11.85 12.03 740,440 -0.20(-1.66%)
Jul 02, 2021 12.55 12.63 12.17 12.23 264,678 -0.19(-1.56%)
Jul 01, 2021 12.03 12.53 11.89 12.42 626,409 +0.53(+4.43%)
Jun 30, 2021 11.84 11.98 11.57 11.90 505,862 -0.05(-0.39%)
Jun 29, 2021 11.89 12.26 11.72 11.94 1,128,691 +0.00(+0.00%)
Jun 28, 2021 13.51 13.51 11.71 11.94 1,068,958 -0.08(-0.69%)
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.