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

Perella Weinberg Partners (NQ: PWP )

15.32 -0.29 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.