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 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%)
Jan 02, 2024 12.12 12.30 11.83 11.98 235,195 -0.19(-1.55%)
Dec 29, 2023 12.41 12.65 12.13 12.16 147,695 -0.21(-1.69%)
Dec 28, 2023 12.41 12.47 12.19 12.37 140,817 -0.04(-0.32%)
Dec 27, 2023 12.40 12.48 12.33 12.41 107,927 +0.06(+0.48%)
Dec 26, 2023 12.17 12.37 12.11 12.35 147,407 +0.21(+1.72%)
Dec 22, 2023 12.29 12.31 12.05 12.14 212,749 -0.04(-0.33%)
Dec 21, 2023 12.27 12.42 12.16 12.18 246,698 -0.03(-0.24%)
Dec 20, 2023 12.46 12.64 12.20 12.21 197,952 -0.32(-2.54%)
Dec 19, 2023 12.56 12.73 11.77 12.53 279,119 +0.11(+0.88%)
Dec 18, 2023 12.56 12.84 12.41 12.42 484,533 -0.14(-1.11%)
Dec 15, 2023 12.52 12.85 12.43 12.56 692,200 +0.15(+1.20%)
Dec 14, 2023 12.03 12.46 11.90 12.41 387,240 +0.51(+4.26%)
Dec 13, 2023 11.82 12.05 11.63 11.91 431,180 +0.10(+0.88%)
Dec 12, 2023 11.73 11.91 11.68 11.80 158,367 +0.05(+0.47%)
Dec 11, 2023 12.07 12.13 11.72 11.75 160,053 -0.31(-2.56%)
Dec 08, 2023 11.80 12.10 11.73 12.05 391,190 +0.22(+1.85%)
Dec 07, 2023 11.90 12.16 11.52 11.84 459,182 -0.09(-0.75%)
Dec 06, 2023 11.85 12.03 11.71 11.93 352,011 +0.12(+1.01%)
Dec 05, 2023 11.87 11.89 11.67 11.81 268,998 -0.08(-0.67%)
Dec 04, 2023 11.57 11.95 11.50 11.89 257,439 +0.25(+2.18%)
Dec 01, 2023 11.62 11.79 11.47 11.63 278,911 -0.02(-0.21%)
Nov 30, 2023 11.57 11.81 11.45 11.66 720,590 +0.12(+1.03%)
Nov 29, 2023 11.52 11.67 11.37 11.54 317,200 +0.15(+1.31%)
Nov 28, 2023 11.37 11.47 11.21 11.39 394,851 +0.07(+0.61%)
Nov 27, 2023 11.54 11.57 11.11 11.32 345,812 -0.22(-1.90%)
Nov 24, 2023 11.29 11.61 11.24 11.54 218,974 +0.29(+2.56%)
Nov 22, 2023 11.30 11.35 11.10 11.25 362,372 +0.08(+0.71%)
Nov 21, 2023 11.04 11.19 10.84 11.17 577,183 +0.12(+1.07%)
Nov 20, 2023 10.75 11.06 10.64 11.05 872,220 +0.30(+2.76%)
Nov 17, 2023 10.83 10.88 10.63 10.75 269,770 +0.00(+0.00%)
Nov 16, 2023 10.56 10.79 10.32 10.75 428,358 +0.15(+1.40%)
Nov 15, 2023 10.81 10.90 10.46 10.61 389,056 -0.27(-2.45%)
Nov 14, 2023 10.44 10.87 10.23 10.87 238,827 +0.74(+7.32%)
Nov 13, 2023 10.20 10.28 10.01 10.13 284,859 -0.08(-0.77%)
Nov 10, 2023 10.61 10.61 10.02 10.21 349,013 -0.34(-3.19%)
Nov 09, 2023 10.74 10.74 10.23 10.55 554,932 -0.09(-0.84%)
Nov 08, 2023 10.87 11.01 10.49 10.64 495,879 -0.04(-0.37%)
Nov 07, 2023 10.48 10.92 10.11 10.68 466,970 +0.68(+6.82%)
Nov 06, 2023 10.29 10.29 9.924 9.993 297,068 -0.28(-2.70%)
Nov 03, 2023 10.13 10.34 9.455 10.27 220,451 +0.32(+3.18%)
Nov 02, 2023 10.08 10.09 9.835 9.954 149,629 +0.00(+0.00%)
Nov 01, 2023 9.707 10.02 9.628 9.954 139,149 +0.26(+2.65%)
Oct 31, 2023 9.618 9.835 9.464 9.697 109,482 +0.12(+1.24%)
Oct 30, 2023 9.568 9.652 9.479 9.578 92,017 +0.14(+1.47%)
Oct 27, 2023 9.450 9.557 9.321 9.440 95,192 +0.03(+0.32%)
Oct 26, 2023 9.390 9.500 9.321 9.410 162,317 +0.05(+0.53%)
Oct 25, 2023 9.380 9.410 9.193 9.361 209,249 -0.10(-1.04%)
Oct 24, 2023 9.371 9.469 9.252 9.460 150,009 +0.16(+1.70%)
Oct 23, 2023 9.311 9.519 9.287 9.301 138,251 -0.10(-1.05%)
Oct 20, 2023 9.361 9.539 9.262 9.400 153,888 +0.10(+1.06%)
Oct 19, 2023 9.460 9.489 9.242 9.301 471,165 -0.20(-2.08%)
Oct 18, 2023 9.717 9.717 9.450 9.499 107,420 -0.31(-3.12%)
Oct 17, 2023 9.588 9.865 9.585 9.806 137,495 +0.21(+2.16%)
Oct 16, 2023 9.786 9.850 9.588 9.598 139,351 -0.10(-1.02%)
Oct 13, 2023 9.717 9.717 9.549 9.697 104,169 +0.05(+0.51%)
Oct 12, 2023 9.835 9.835 9.588 9.647 108,020 -0.19(-1.91%)
Oct 11, 2023 9.726 9.914 9.707 9.835 120,665 +0.12(+1.22%)
Oct 10, 2023 9.657 9.845 9.657 9.717 101,948 -0.01(-0.10%)
Oct 09, 2023 9.677 9.761 9.640 9.726 401,369 +0.00(+0.00%)
Oct 06, 2023 9.786 9.865 9.608 9.726 125,107 -0.06(-0.61%)
Oct 05, 2023 9.637 9.845 9.578 9.786 120,019 +0.15(+1.54%)
Oct 04, 2023 9.776 9.786 9.499 9.637 143,655 -0.17(-1.71%)
Oct 03, 2023 10.00 10.08 9.736 9.806 89,313 -0.25(-2.46%)
Oct 02, 2023 10.00 10.22 9.983 10.05 135,158 -0.01(-0.10%)
Sep 29, 2023 10.11 10.16 9.974 10.06 136,194 +0.02(+0.20%)
Sep 28, 2023 10.06 10.22 9.934 10.04 197,481 -0.02(-0.20%)
Sep 27, 2023 10.07 10.28 10.01 10.06 196,936 +0.03(+0.30%)
Sep 26, 2023 10.31 10.45 10.03 10.03 95,309 -0.29(-2.78%)
Sep 25, 2023 10.14 10.37 10.30 10.32 74,798 +0.14(+1.36%)
Sep 22, 2023 10.37 10.53 10.18 10.18 79,388 -0.12(-1.15%)
Sep 21, 2023 10.18 10.46 9.964 10.30 270,782 +0.04(+0.38%)
Sep 20, 2023 10.66 10.66 10.18 10.26 277,206 -0.35(-3.26%)
Sep 19, 2023 10.78 10.82 10.47 10.61 131,185 -0.13(-1.20%)
Sep 18, 2023 10.80 10.81 10.53 10.73 153,519 -0.05(-0.46%)
Sep 15, 2023 10.72 10.80 10.58 10.78 359,356 +0.07(+0.65%)
Sep 14, 2023 10.40 10.73 10.26 10.71 277,446 +0.43(+4.23%)
Sep 13, 2023 10.60 10.60 10.21 10.28 191,274 -0.26(-2.44%)
Sep 12, 2023 10.46 10.70 10.38 10.54 209,379 +0.13(+1.23%)
Sep 11, 2023 10.54 10.65 9.954 10.41 160,773 -0.08(-0.75%)
Sep 08, 2023 10.29 10.54 9.845 10.49 163,592 +0.25(+2.41%)
Sep 07, 2023 10.21 10.25 10.10 10.24 191,646 +0.05(+0.48%)
Sep 06, 2023 10.19 10.28 10.12 10.19 219,636 +0.00(+0.00%)
Sep 05, 2023 10.49 10.60 10.13 10.19 243,915 -0.34(-3.19%)
Sep 01, 2023 10.44 10.84 10.44 10.53 238,804 +0.12(+1.14%)
Aug 31, 2023 10.55 10.69 10.32 10.41 417,768 -0.06(-0.57%)
Aug 30, 2023 10.41 10.58 10.41 10.47 118,458 +0.03(+0.28%)
Aug 29, 2023 10.58 10.67 10.42 10.44 266,977 -0.13(-1.21%)
Aug 28, 2023 10.64 10.82 10.29 10.57 107,663 -0.04(-0.37%)
Aug 25, 2023 10.58 10.65 10.40 10.61 110,340 +0.06(+0.56%)
Aug 24, 2023 10.72 10.76 10.43 10.55 125,004 -0.21(-1.92%)
Aug 23, 2023 10.77 10.81 10.53 10.75 111,130 -0.04(-0.36%)
Aug 22, 2023 10.62 10.97 10.51 10.79 180,888 +0.19(+1.76%)
Aug 21, 2023 10.31 10.62 10.31 10.61 314,185 +0.29(+2.86%)
Aug 18, 2023 10.07 10.36 10.03 10.31 170,754 +0.16(+1.55%)
Aug 17, 2023 10.25 10.34 10.14 10.15 168,750 -0.11(-1.05%)
Aug 16, 2023 10.49 10.58 10.21 10.26 174,728 -0.27(-2.52%)
Aug 15, 2023 10.58 10.65 10.51 10.53 131,113 -0.16(-1.47%)
Aug 14, 2023 10.79 10.90 10.66 10.68 126,369 -0.19(-1.72%)
Aug 11, 2023 10.64 10.90 10.62 10.87 239,323 +0.18(+1.65%)
Aug 10, 2023 10.68 10.92 10.55 10.69 209,075 +0.06(+0.55%)
Aug 09, 2023 10.72 10.82 10.51 10.63 311,593 -0.15(-1.37%)
Aug 08, 2023 10.94 10.96 10.68 10.78 325,810 -0.19(-1.70%)
Aug 07, 2023 10.80 11.24 10.70 10.97 485,858 +0.25(+2.29%)
Aug 04, 2023 10.58 11.04 10.57 10.72 476,941 +0.46(+4.50%)
Aug 03, 2023 9.849 10.41 9.849 10.26 477,282 +0.38(+3.88%)
Aug 02, 2023 9.918 10.03 9.810 9.879 295,717 -0.19(-1.85%)
Aug 01, 2023 9.643 10.09 9.525 10.07 269,370 +0.36(+3.75%)
Jul 31, 2023 9.790 9.972 9.663 9.702 188,191 -0.10(-1.00%)
Jul 28, 2023 9.741 9.820 9.623 9.800 406,600 +0.16(+1.63%)
Jul 27, 2023 10.06 10.06 9.613 9.643 143,226 -0.39(-3.91%)
Jul 26, 2023 10.19 10.30 10.02 10.04 200,699 -0.15(-1.45%)
Jul 25, 2023 9.643 10.22 9.564 10.18 316,094 +0.45(+4.64%)
Jul 24, 2023 9.682 9.947 9.682 9.731 327,152 +0.02(+0.20%)
Jul 21, 2023 9.525 9.898 9.481 9.712 226,818 +0.28(+3.02%)
Jul 20, 2023 9.240 9.447 9.230 9.427 246,235 +0.10(+1.05%)
Jul 19, 2023 9.339 9.456 9.201 9.329 387,036 +0.00(+0.00%)
Jul 18, 2023 9.397 9.515 9.250 9.329 219,390 -0.10(-1.04%)
Jul 17, 2023 9.162 9.486 9.051 9.427 312,419 +0.24(+2.56%)
Jul 14, 2023 9.034 9.211 8.897 9.191 326,146 +0.18(+1.96%)
Jul 13, 2023 9.044 9.157 8.887 9.014 276,559 +0.10(+1.10%)
Jul 12, 2023 8.808 9.024 8.690 8.916 333,206 +0.34(+4.01%)
Jul 11, 2023 8.239 8.612 8.185 8.573 169,117 +0.41(+5.05%)
Jul 10, 2023 7.915 8.170 7.846 8.160 174,132 +0.22(+2.72%)
Jul 07, 2023 7.905 8.077 7.905 7.944 129,728 +0.04(+0.50%)
Jul 06, 2023 8.072 8.072 7.797 7.905 212,087 -0.18(-2.19%)
Jul 05, 2023 8.180 8.258 8.052 8.082 210,505 -0.14(-1.67%)
Jul 03, 2023 8.258 8.307 8.141 8.219 71,427 +0.04(+0.48%)
Jun 30, 2023 8.366 8.425 8.160 8.180 130,529 -0.12(-1.42%)
Jun 29, 2023 8.209 8.357 8.209 8.298 120,185 +0.10(+1.20%)
Jun 28, 2023 7.934 8.352 7.895 8.199 386,860 +0.27(+3.34%)
Jun 27, 2023 7.856 8.141 7.787 7.934 182,545 +0.12(+1.51%)
Jun 26, 2023 7.836 7.983 7.787 7.816 191,476 -0.06(-0.75%)
Jun 23, 2023 8.052 8.249 7.846 7.875 1,009,659 -0.29(-3.61%)
Jun 22, 2023 8.180 8.268 7.983 8.170 223,119 -0.10(-1.19%)
Jun 21, 2023 8.337 8.391 8.249 8.268 194,364 -0.08(-0.94%)
Jun 20, 2023 8.327 8.425 8.214 8.347 231,853 +0.00(+0.00%)
Jun 16, 2023 8.523 8.523 8.131 8.347 815,116 +0.07(+0.83%)
Jun 15, 2023 8.141 8.288 7.816 8.278 284,054 +0.46(+5.90%)
May 08, 2023 7.709 7.914 7.632 7.816 413,439 +0.13(+1.65%)
May 05, 2023 7.301 7.758 7.164 7.690 543,473 +0.47(+6.47%)
May 04, 2023 6.911 7.252 6.619 7.223 933,406 +0.26(+3.78%)
May 03, 2023 7.417 7.563 6.950 6.960 458,564 -0.38(-5.17%)
May 02, 2023 7.563 7.709 7.232 7.339 570,495 -0.28(-3.70%)
May 01, 2023 7.709 8.128 7.554 7.622 374,749 -0.07(-0.89%)
Apr 28, 2023 7.641 7.870 7.495 7.690 993,137 +0.03(+0.38%)
Apr 27, 2023 7.982 8.050 7.622 7.661 319,107 -0.24(-3.08%)
Apr 26, 2023 8.274 8.430 7.826 7.904 519,800 -0.42(-5.03%)
Apr 25, 2023 8.722 8.877 8.264 8.323 333,580 -0.49(-5.52%)
Apr 24, 2023 9.004 9.043 8.712 8.809 171,185 -0.18(-1.95%)
Apr 21, 2023 8.848 9.014 8.770 8.985 516,031 +0.06(+0.65%)
Apr 20, 2023 8.751 9.023 8.693 8.926 223,096 +0.11(+1.21%)
Apr 19, 2023 8.556 8.926 8.542 8.819 179,856 +0.23(+2.72%)
Apr 18, 2023 8.663 8.795 8.498 8.585 186,783 -0.03(-0.34%)
Apr 17, 2023 8.449 8.766 8.449 8.615 431,272 +0.09(+1.03%)
Apr 14, 2023 8.576 8.673 8.488 8.527 123,801 -0.02(-0.23%)
Apr 13, 2023 8.381 8.595 8.342 8.547 137,228 +0.18(+2.21%)
Apr 12, 2023 8.605 9.053 8.332 8.362 207,469 -0.21(-2.50%)
Apr 11, 2023 8.293 8.654 8.284 8.576 360,954 +0.26(+3.16%)
Apr 10, 2023 8.362 8.488 8.264 8.313 470,659 -0.13(-1.50%)
Apr 06, 2023 8.391 8.595 8.352 8.439 133,074 +0.00(+0.00%)
Apr 05, 2023 8.576 8.654 8.274 8.439 236,520 -0.22(-2.58%)
Apr 04, 2023 8.556 8.731 8.391 8.663 307,737 +0.11(+1.25%)
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.