Skip to main content

Perella Weinberg Partners (NQ: PWP )

14.13 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.14 14.05 14.05 14.13 216,304 -0.05(-0.35%)
Mar 27, 2024 14.00 14.20 13.93 14.18 292,397 +0.34(+2.46%)
Mar 26, 2024 13.87 13.96 13.76 13.84 189,206 +0.10(+0.73%)
Mar 25, 2024 13.77 13.84 13.69 13.74 245,052 -0.02(-0.15%)
Mar 22, 2024 14.40 14.50 13.76 13.76 180,645 -0.60(-4.18%)
Mar 21, 2024 13.90 14.45 13.79 14.36 374,117 +0.48(+3.46%)
Mar 20, 2024 13.63 13.93 13.51 13.88 225,680 +0.18(+1.31%)
Mar 19, 2024 13.45 13.80 13.45 13.70 186,005 +0.14(+1.03%)
Mar 18, 2024 13.49 13.74 13.47 13.56 205,373 +0.06(+0.44%)
Mar 15, 2024 13.23 13.52 13.19 13.50 501,302 +0.25(+1.89%)
Mar 14, 2024 13.11 13.26 12.99 13.25 280,793 +0.12(+0.91%)
Mar 13, 2024 13.18 13.31 13.08 13.13 212,828 -0.05(-0.38%)
Mar 12, 2024 13.32 13.32 13.07 13.18 228,995 -0.13(-0.98%)
Mar 11, 2024 13.25 13.48 13.06 13.31 293,210 -0.03(-0.22%)
Mar 08, 2024 13.60 13.69 13.13 13.34 331,167 -0.10(-0.74%)
Mar 07, 2024 13.39 13.45 12.75 13.44 619,060 +0.14(+1.05%)
Mar 06, 2024 13.34 13.47 13.19 13.30 473,818 +0.01(+0.08%)
Mar 05, 2024 13.27 13.58 13.21 13.29 446,265 -0.07(-0.52%)
Mar 04, 2024 13.61 13.85 13.25 13.36 457,488 -0.18(-1.33%)
Mar 01, 2024 13.63 13.69 13.35 13.54 603,526 -0.12(-0.88%)
Feb 29, 2024 13.72 13.99 13.58 13.66 637,338 +0.17(+1.26%)
Feb 28, 2024 13.00 13.70 12.87 13.49 1,391,987 +0.45(+3.45%)
Feb 27, 2024 13.07 13.20 12.95 13.04 311,523 +0.10(+0.77%)
Feb 26, 2024 12.94 13.15 12.81 12.94 177,698 +0.04(+0.31%)
Feb 23, 2024 12.75 12.93 12.73 12.90 226,413 +0.13(+1.01%)
Feb 22, 2024 12.73 12.88 12.66 12.77 175,258 +0.02(+0.16%)
Feb 21, 2024 12.92 12.93 12.67 12.75 150,083 -0.20(-1.54%)
Feb 20, 2024 13.10 13.13 12.88 12.95 276,583 -0.41(-3.05%)
Feb 16, 2024 13.20 13.41 12.48 13.36 274,387 +0.13(+0.98%)
Feb 15, 2024 12.71 13.29 12.62 13.23 548,708 +0.64(+5.05%)
Feb 14, 2024 12.59 12.70 12.40 12.59 121,335 +0.17(+1.36%)
Feb 13, 2024 12.66 12.78 12.32 12.42 491,358 -0.64(-4.87%)
Feb 12, 2024 12.74 13.14 12.74 13.06 206,360 +0.33(+2.58%)
Feb 09, 2024 12.60 13.11 12.47 12.73 387,649 +0.31(+2.48%)
Feb 08, 2024 11.87 12.46 11.83 12.42 426,943 +0.74(+6.30%)
Feb 07, 2024 11.65 11.87 11.46 11.69 186,823 +0.06(+0.51%)
Feb 06, 2024 11.56 11.63 11.38 11.63 260,975 +0.01(+0.09%)
Feb 05, 2024 11.52 11.74 11.42 11.62 214,344 -0.06(-0.51%)
Feb 02, 2024 11.47 11.78 11.47 11.68 139,414 +0.01(+0.08%)
Feb 01, 2024 11.71 11.89 11.41 11.67 162,577 -0.02(-0.17%)
Jan 31, 2024 12.12 12.22 11.67 11.69 236,675 -0.49(-4.00%)
Jan 30, 2024 12.41 12.58 12.13 12.17 270,832 -0.25(-2.00%)
Jan 29, 2024 11.26 12.43 11.26 12.42 702,335 +1.32(+11.92%)
Jan 26, 2024 11.31 11.38 11.06 11.10 491,463 -0.15(-1.33%)
Jan 25, 2024 11.41 11.44 11.22 11.25 97,899 +0.00(+0.00%)
Jan 24, 2024 11.46 11.53 11.24 11.25 93,581 -0.09(-0.79%)
Jan 23, 2024 11.35 11.57 11.30 11.34 167,441 -0.11(-0.96%)
Jan 22, 2024 11.21 11.49 11.19 11.45 179,726 +0.28(+2.49%)
Jan 19, 2024 11.05 11.27 10.90 11.17 289,903 +0.22(+2.00%)
Jan 18, 2024 10.98 11.10 10.82 10.95 142,859 +0.04(+0.36%)
Jan 17, 2024 10.71 10.97 10.67 10.91 166,658 +0.00(+0.00%)
Jan 16, 2024 10.87 10.95 10.71 10.91 257,145 +0.02(+0.18%)
Jan 12, 2024 10.99 10.99 10.77 10.89 234,988 +0.07(+0.64%)
Jan 11, 2024 11.02 11.23 10.70 10.82 175,009 -0.19(-1.72%)
Jan 10, 2024 11.17 11.28 10.82 11.01 311,417 -0.16(-1.43%)
Jan 09, 2024 11.17 11.51 10.82 11.17 560,585 -0.66(-5.55%)
Jan 08, 2024 11.61 11.84 11.49 11.83 139,185 +0.21(+1.80%)
Jan 05, 2024 11.80 11.90 11.62 11.62 169,299 -0.21(-1.77%)
Jan 04, 2024 11.77 11.97 11.77 11.83 176,979 -0.04(-0.34%)
Jan 03, 2024 12.09 12.19 11.50 11.87 261,562 -0.11(-0.91%)
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.