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 (%)
Sep 30, 2022 6.152 6.277 5.989 6.075 360,107 -0.07(-1.09%)
Sep 29, 2022 6.421 6.565 6.094 6.142 464,735 -0.36(-5.60%)
Sep 28, 2022 6.382 6.641 6.277 6.507 834,642 +0.08(+1.19%)
Sep 27, 2022 6.565 6.761 6.411 6.430 602,129 -0.11(-1.62%)
Sep 26, 2022 6.853 7.131 6.258 6.536 903,754 -0.52(-7.35%)
Sep 23, 2022 7.054 7.131 6.896 7.054 371,180 -0.13(-1.87%)
Sep 22, 2022 7.265 7.294 7.121 7.188 194,648 -0.11(-1.45%)
Sep 21, 2022 7.448 7.707 7.265 7.294 300,621 -0.13(-1.81%)
Sep 20, 2022 7.361 7.716 7.294 7.428 434,681 -0.03(-0.39%)
Sep 19, 2022 7.208 7.520 7.054 7.457 385,712 +0.24(+3.32%)
Sep 16, 2022 7.352 7.390 7.121 7.217 764,502 -0.20(-2.72%)
Sep 15, 2022 7.553 7.659 7.356 7.419 417,471 -0.06(-0.77%)
Sep 14, 2022 7.208 7.544 7.208 7.476 492,982 +0.20(+2.77%)
Sep 13, 2022 7.246 7.447 7.160 7.275 246,024 -0.17(-2.32%)
Sep 12, 2022 7.390 7.496 7.313 7.448 165,985 +0.15(+2.11%)
Sep 09, 2022 7.121 7.299 6.949 7.294 292,029 +0.28(+3.97%)
Sep 08, 2022 6.843 7.025 6.689 7.016 302,819 +0.12(+1.67%)
Sep 07, 2022 6.718 6.920 6.689 6.901 199,780 +0.16(+2.42%)
Sep 06, 2022 6.718 6.833 6.632 6.737 275,243 +0.02(+0.29%)
Sep 02, 2022 6.910 7.078 6.651 6.718 387,399 -0.08(-1.13%)
Sep 01, 2022 6.805 6.901 6.699 6.795 282,981 -0.04(-0.56%)
Aug 31, 2022 6.881 6.928 6.767 6.833 306,804 -0.04(-0.55%)
Aug 30, 2022 6.862 7.028 6.805 6.871 510,101 -0.01(-0.14%)
Aug 29, 2022 6.928 6.985 6.800 6.881 227,717 -0.13(-1.90%)
Aug 26, 2022 7.337 7.404 6.938 7.014 181,472 -0.31(-4.28%)
Aug 25, 2022 7.356 7.432 7.252 7.328 255,781 -0.02(-0.26%)
Aug 24, 2022 7.347 7.394 7.271 7.347 311,547 +0.05(+0.65%)
Aug 23, 2022 7.166 7.318 7.099 7.299 345,119 +0.12(+1.72%)
Aug 22, 2022 7.394 7.394 7.156 7.175 343,478 -0.31(-4.19%)
Aug 19, 2022 7.385 7.651 7.213 7.489 379,464 +0.03(+0.38%)
Aug 18, 2022 7.309 7.508 7.271 7.461 396,321 +0.10(+1.42%)
Aug 17, 2022 7.603 7.679 7.242 7.356 235,150 -0.34(-4.44%)
Aug 16, 2022 7.746 7.808 7.660 7.698 391,588 -0.03(-0.37%)
Aug 15, 2022 7.632 7.793 7.613 7.727 529,821 +0.09(+1.12%)
Aug 12, 2022 7.651 7.684 7.518 7.641 188,192 +0.08(+1.01%)
Aug 11, 2022 7.755 7.831 7.546 7.565 209,665 -0.13(-1.73%)
Aug 10, 2022 7.860 7.860 7.641 7.698 516,137 +0.10(+1.25%)
Aug 09, 2022 7.774 7.945 7.565 7.603 330,593 -0.13(-1.72%)
Aug 08, 2022 7.803 7.964 7.632 7.736 388,943 +0.00(+0.00%)
Aug 05, 2022 7.280 7.793 7.194 7.736 742,011 +0.46(+6.27%)
Aug 04, 2022 7.223 7.539 6.943 7.280 677,608 +0.35(+5.08%)
Aug 03, 2022 6.672 6.962 6.653 6.928 326,928 +0.30(+4.59%)
Aug 02, 2022 6.577 6.795 6.577 6.624 210,559 -0.06(-0.85%)
Aug 01, 2022 6.653 6.715 6.396 6.681 230,386 -0.02(-0.28%)
Jul 29, 2022 6.653 6.748 6.501 6.700 304,323 +0.08(+1.15%)
Jul 28, 2022 6.472 6.653 6.330 6.624 240,508 +0.18(+2.80%)
Jul 27, 2022 6.387 6.510 6.216 6.444 293,977 +0.06(+0.89%)
Jul 26, 2022 6.282 6.434 6.197 6.387 227,616 +0.07(+1.05%)
Jul 25, 2022 6.216 6.368 6.083 6.320 241,933 +0.08(+1.22%)
Jul 22, 2022 6.368 6.548 6.073 6.244 437,316 -0.04(-0.61%)
Jul 21, 2022 6.178 6.311 6.111 6.282 233,408 +0.09(+1.38%)
Jul 20, 2022 6.073 6.211 6.006 6.197 313,678 +0.17(+2.84%)
Jul 19, 2022 5.845 6.111 5.845 6.026 237,706 +0.26(+4.45%)
Jul 18, 2022 5.788 5.911 5.702 5.769 146,420 +0.03(+0.50%)
Jul 15, 2022 5.541 5.883 5.522 5.740 379,601 +0.30(+5.59%)
Jul 14, 2022 5.484 5.512 5.313 5.436 351,397 -0.14(-2.56%)
Jul 13, 2022 5.427 5.645 5.427 5.579 367,413 +0.01(+0.17%)
Jul 12, 2022 5.265 5.588 5.265 5.569 511,299 +0.26(+4.83%)
Jul 11, 2022 5.474 5.593 5.199 5.313 557,253 -0.23(-4.12%)
Jul 08, 2022 5.617 5.679 5.484 5.541 389,485 -0.11(-2.02%)
Jul 07, 2022 5.655 5.835 5.636 5.655 487,985 +0.06(+1.02%)
Jul 06, 2022 5.797 5.797 5.541 5.598 526,973 -0.19(-3.28%)
Jul 05, 2022 5.465 5.807 5.370 5.788 548,314 +0.24(+4.28%)
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.