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

Perella Weinberg Partners (NQ: PWP )

10.15 -0.29 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 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 26, 2023 10.43 10.57 10.15 10.15 94,209 -0.29(-2.78%)
Sep 25, 2023 10.26 10.49 10.42 10.44 73,935 +0.14(+1.36%)
Sep 22, 2023 10.49 10.65 10.30 10.30 78,472 -0.12(-1.15%)
Sep 21, 2023 10.30 10.58 10.08 10.42 267,657 +0.04(+0.39%)
Sep 20, 2023 10.78 10.79 10.29 10.38 274,007 -0.35(-3.26%)
Sep 19, 2023 10.91 10.95 10.59 10.73 129,671 -0.13(-1.20%)
Sep 18, 2023 10.93 10.94 10.65 10.86 151,748 -0.05(-0.46%)
Sep 15, 2023 10.85 10.93 10.70 10.91 355,209 +0.07(+0.65%)
Sep 14, 2023 10.52 10.86 10.38 10.84 274,244 +0.44(+4.23%)
Sep 13, 2023 10.72 10.72 10.33 10.40 189,067 -0.26(-2.44%)
Sep 12, 2023 10.58 10.82 10.50 10.66 206,963 +0.13(+1.23%)
Sep 11, 2023 10.66 10.77 10.07 10.53 158,918 -0.08(-0.75%)
Sep 08, 2023 10.41 10.66 9.960 10.61 161,704 +0.25(+2.41%)
Sep 07, 2023 10.33 10.37 10.22 10.36 189,435 +0.05(+0.48%)
Sep 06, 2023 10.31 10.40 10.24 10.31 217,101 +0.00(+0.00%)
Sep 05, 2023 10.61 10.72 10.25 10.31 241,100 -0.34(-3.19%)
Sep 01, 2023 10.56 10.97 10.56 10.65 236,048 +0.12(+1.14%)
Aug 31, 2023 10.67 10.81 10.44 10.53 412,947 -0.06(-0.57%)
Aug 30, 2023 10.53 10.70 10.53 10.59 117,090 +0.03(+0.28%)
Aug 29, 2023 10.70 10.80 10.54 10.56 263,895 -0.13(-1.21%)
Aug 28, 2023 10.77 10.94 10.41 10.69 106,420 -0.04(-0.37%)
Aug 25, 2023 10.70 10.78 10.52 10.73 109,067 +0.06(+0.56%)
Aug 24, 2023 10.85 10.89 10.55 10.67 123,561 -0.21(-1.92%)
Aug 23, 2023 10.90 10.94 10.65 10.88 109,848 -0.04(-0.36%)
Aug 22, 2023 10.75 11.10 10.63 10.92 178,801 +0.19(+1.76%)
Aug 21, 2023 10.43 10.75 10.43 10.73 310,559 +0.30(+2.86%)
Aug 18, 2023 10.18 10.48 10.14 10.43 168,783 +0.16(+1.55%)
Aug 17, 2023 10.37 10.46 10.26 10.27 166,802 -0.11(-1.05%)
Aug 16, 2023 10.61 10.70 10.33 10.38 172,712 -0.27(-2.52%)
Aug 15, 2023 10.70 10.78 10.63 10.65 129,600 -0.16(-1.47%)
Aug 14, 2023 10.92 11.03 10.79 10.81 124,911 -0.19(-1.72%)
Aug 11, 2023 10.77 11.03 10.74 11.00 236,561 +0.18(+1.65%)
Aug 10, 2023 10.81 11.05 10.67 10.82 206,662 +0.06(+0.55%)
Aug 09, 2023 10.85 10.95 10.63 10.76 307,997 -0.15(-1.37%)
Aug 08, 2023 11.07 11.09 10.81 10.91 322,049 -0.19(-1.70%)
Aug 07, 2023 10.93 11.37 10.83 11.10 480,250 +0.25(+2.29%)
Aug 04, 2023 10.70 11.17 10.69 10.85 471,436 +0.47(+4.50%)
Aug 03, 2023 9.964 10.53 9.964 10.38 471,773 +0.39(+3.88%)
Aug 02, 2023 10.03 10.14 9.924 9.994 292,304 -0.19(-1.85%)
Aug 01, 2023 9.756 10.21 9.636 10.18 266,261 +0.37(+3.75%)
Jul 31, 2023 9.905 10.09 9.775 9.815 186,019 -0.10(-1.00%)
Jul 28, 2023 9.855 9.934 9.736 9.914 401,907 +0.16(+1.63%)
Jul 27, 2023 10.17 10.17 9.726 9.756 141,573 -0.40(-3.91%)
Jul 26, 2023 10.31 10.42 10.13 10.15 198,382 -0.15(-1.45%)
Jul 25, 2023 9.756 10.34 9.676 10.30 312,445 +0.46(+4.64%)
Jul 24, 2023 9.795 10.06 9.795 9.845 323,376 +0.02(+0.20%)
Jul 21, 2023 9.636 10.01 9.592 9.825 224,200 +0.29(+3.02%)
Jul 20, 2023 9.348 9.557 9.338 9.537 243,393 +0.10(+1.05%)
Jul 19, 2023 9.448 9.567 9.308 9.438 382,569 +0.00(+0.00%)
Jul 18, 2023 9.507 9.626 9.358 9.438 216,858 -0.10(-1.04%)
Jul 17, 2023 9.269 9.597 9.157 9.537 308,813 +0.24(+2.56%)
Jul 14, 2023 9.140 9.318 9.001 9.299 322,381 +0.18(+1.96%)
Jul 13, 2023 9.150 9.264 8.991 9.120 273,367 +0.10(+1.10%)
Jul 12, 2023 8.911 9.130 8.792 9.020 329,360 +0.35(+4.01%)
Jul 11, 2023 8.335 8.712 8.280 8.673 167,165 +0.42(+5.05%)
Jul 10, 2023 8.007 8.265 7.938 8.255 172,122 +0.22(+2.72%)
Jul 07, 2023 7.997 8.171 7.997 8.037 128,231 +0.04(+0.50%)
Jul 06, 2023 8.166 8.166 7.888 7.997 209,639 -0.18(-2.19%)
Jul 05, 2023 8.275 8.355 8.146 8.176 208,076 -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.