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 (%)
Dec 30, 2022 9.290 9.522 9.290 9.474 203,239 +0.06(+0.62%)
Dec 29, 2022 9.445 9.643 9.396 9.416 270,832 +0.03(+0.31%)
Dec 28, 2022 9.271 9.474 9.271 9.387 270,570 +0.14(+1.57%)
Dec 27, 2022 9.116 9.261 8.923 9.242 306,108 +0.15(+1.59%)
Dec 23, 2022 9.116 9.188 8.971 9.097 203,419 -0.03(-0.32%)
Dec 22, 2022 9.300 9.300 8.990 9.126 216,933 -0.26(-2.78%)
Dec 21, 2022 9.222 9.391 9.222 9.387 204,195 +0.27(+2.97%)
Dec 20, 2022 9.029 9.213 8.932 9.116 394,429 +0.10(+1.07%)
Dec 19, 2022 9.135 9.387 8.884 9.019 414,556 -0.11(-1.17%)
Dec 16, 2022 8.797 9.155 8.681 9.126 742,882 +0.16(+1.83%)
Dec 15, 2022 9.039 9.111 8.826 8.961 309,776 -0.21(-2.32%)
Dec 14, 2022 9.338 9.348 9.072 9.174 290,948 -0.17(-1.86%)
Dec 13, 2022 9.677 9.860 9.271 9.348 281,523 -0.01(-0.10%)
Dec 12, 2022 9.174 9.425 9.043 9.358 253,611 +0.21(+2.33%)
Dec 09, 2022 9.300 9.329 9.140 9.145 129,583 -0.18(-1.97%)
Dec 08, 2022 9.251 9.483 9.208 9.329 205,315 +0.13(+1.37%)
Dec 07, 2022 9.077 9.271 8.981 9.203 226,262 +0.09(+0.95%)
Dec 06, 2022 9.251 9.396 8.981 9.116 416,342 -0.15(-1.57%)
Dec 05, 2022 9.541 9.604 8.710 9.261 224,065 -0.35(-3.62%)
Dec 02, 2022 9.493 9.773 9.145 9.609 261,621 -0.03(-0.30%)
Dec 01, 2022 9.348 9.706 9.195 9.638 311,392 +0.39(+4.18%)
Nov 30, 2022 9.193 9.280 9.010 9.251 744,398 +0.05(+0.53%)
Nov 29, 2022 9.280 9.396 9.169 9.203 166,260 -0.11(-1.14%)
Nov 28, 2022 9.377 9.478 9.251 9.309 302,877 -0.19(-1.98%)
Nov 25, 2022 9.493 9.735 9.454 9.498 106,858 +0.00(+0.05%)
Nov 23, 2022 9.290 9.503 8.913 9.493 135,606 +0.15(+1.66%)
Nov 22, 2022 9.175 9.377 8.964 9.338 372,473 +0.20(+2.21%)
Nov 21, 2022 8.830 9.175 8.791 9.137 557,333 +0.25(+2.81%)
Nov 18, 2022 9.031 9.108 8.695 8.887 286,172 +0.10(+1.09%)
Nov 17, 2022 8.753 8.830 8.484 8.791 212,156 -0.12(-1.29%)
Nov 16, 2022 9.070 9.098 8.839 8.906 330,713 -0.24(-2.62%)
Nov 15, 2022 8.983 9.271 8.743 9.146 253,041 +0.16(+1.82%)
Nov 14, 2022 9.060 9.118 8.863 8.983 298,790 -0.06(-0.64%)
Nov 11, 2022 8.609 9.156 8.522 9.041 367,066 +0.43(+5.02%)
Nov 10, 2022 8.148 8.618 8.095 8.609 358,913 +0.74(+9.39%)
Nov 09, 2022 8.052 8.177 7.860 7.870 274,421 -0.19(-2.38%)
Nov 08, 2022 8.014 8.143 7.870 8.062 321,526 +0.02(+0.24%)
Nov 07, 2022 8.110 8.215 7.956 8.043 313,458 +0.00(+0.00%)
Nov 04, 2022 8.110 8.254 7.927 8.043 505,320 +0.12(+1.58%)
Nov 03, 2022 7.668 8.302 7.668 7.918 499,374 +0.33(+4.30%)
Nov 02, 2022 7.755 7.980 7.592 7.592 428,237 -0.20(-2.59%)
Nov 01, 2022 7.649 7.899 7.486 7.793 579,669 +0.23(+3.05%)
Oct 31, 2022 7.534 7.644 7.400 7.563 248,136 +0.05(+0.64%)
Oct 28, 2022 7.380 7.582 7.280 7.515 321,792 +0.20(+2.76%)
Oct 27, 2022 7.246 7.448 7.042 7.313 193,898 +0.14(+2.01%)
Oct 26, 2022 6.728 7.246 6.728 7.169 245,458 +0.46(+6.87%)
Oct 25, 2022 6.747 6.824 6.670 6.709 194,044 -0.08(-1.13%)
Oct 24, 2022 6.881 6.929 6.689 6.785 150,526 -0.03(-0.42%)
Oct 21, 2022 6.651 6.853 6.565 6.814 190,064 +0.19(+2.90%)
Oct 20, 2022 6.584 6.776 6.555 6.622 188,288 +0.07(+1.02%)
Oct 19, 2022 6.747 6.747 6.507 6.555 145,219 -0.14(-2.15%)
Oct 18, 2022 6.872 6.968 6.608 6.699 362,471 -0.01(-0.14%)
Oct 17, 2022 6.795 6.987 6.680 6.709 347,781 +0.07(+1.01%)
Oct 14, 2022 6.929 6.929 6.545 6.641 408,078 -0.22(-3.22%)
Oct 13, 2022 6.411 7.131 6.277 6.862 563,727 +0.28(+4.23%)
Oct 12, 2022 6.296 6.651 6.162 6.584 314,274 +0.29(+4.57%)
Oct 11, 2022 6.353 6.449 6.142 6.296 330,513 -0.12(-1.80%)
Oct 10, 2022 6.449 6.512 6.258 6.411 253,487 +0.08(+1.21%)
Oct 07, 2022 6.353 6.454 6.181 6.334 323,355 -0.14(-2.22%)
Oct 06, 2022 6.555 6.665 6.459 6.478 197,760 -0.07(-1.03%)
Oct 05, 2022 6.574 6.593 6.411 6.545 174,805 -0.09(-1.30%)
Oct 04, 2022 6.305 6.651 6.296 6.632 520,439 +0.48(+7.80%)
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.