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 (%)
Nov 30, 2022 9.194 9.281 9.010 9.252 744,326 +0.05(+0.53%)
Nov 29, 2022 9.281 9.397 9.170 9.204 166,244 -0.11(-1.14%)
Nov 28, 2022 9.378 9.479 9.252 9.310 302,848 -0.19(-1.98%)
Nov 25, 2022 9.494 9.736 9.455 9.499 106,847 +0.00(+0.05%)
Nov 23, 2022 9.291 9.504 8.914 9.494 135,593 +0.15(+1.66%)
Nov 22, 2022 9.176 9.378 8.965 9.339 372,436 +0.20(+2.21%)
Nov 21, 2022 8.830 9.176 8.792 9.138 557,279 +0.25(+2.81%)
Nov 18, 2022 9.032 9.109 8.696 8.888 286,144 +0.10(+1.09%)
Nov 17, 2022 8.754 8.830 8.485 8.792 212,135 -0.12(-1.29%)
Nov 16, 2022 9.070 9.099 8.840 8.907 330,681 -0.24(-2.62%)
Nov 15, 2022 8.984 9.272 8.744 9.147 253,016 +0.16(+1.82%)
Nov 14, 2022 9.061 9.118 8.864 8.984 298,761 -0.06(-0.64%)
Nov 11, 2022 8.610 9.157 8.523 9.042 367,030 +0.43(+5.02%)
Nov 10, 2022 8.149 8.619 8.096 8.610 358,878 +0.74(+9.39%)
Nov 09, 2022 8.053 8.178 7.861 7.871 274,394 -0.19(-2.38%)
Nov 08, 2022 8.015 8.144 7.871 8.063 321,495 +0.02(+0.24%)
Nov 07, 2022 8.111 8.216 7.957 8.043 313,427 +0.00(+0.00%)
Nov 04, 2022 8.111 8.255 7.928 8.043 505,271 +0.12(+1.58%)
Nov 03, 2022 7.669 8.303 7.669 7.919 499,325 +0.33(+4.30%)
Nov 02, 2022 7.755 7.981 7.592 7.592 428,195 -0.20(-2.59%)
Nov 01, 2022 7.650 7.899 7.487 7.794 579,613 +0.23(+3.05%)
Oct 31, 2022 7.535 7.645 7.400 7.563 248,111 +0.05(+0.64%)
Oct 28, 2022 7.381 7.583 7.280 7.515 321,761 +0.20(+2.76%)
Oct 27, 2022 7.247 7.448 7.043 7.314 193,879 +0.14(+2.01%)
Oct 26, 2022 6.728 7.247 6.728 7.170 245,434 +0.46(+6.87%)
Oct 25, 2022 6.748 6.824 6.671 6.709 194,025 -0.08(-1.13%)
Oct 24, 2022 6.882 6.930 6.690 6.786 150,511 -0.03(-0.42%)
Oct 21, 2022 6.652 6.853 6.565 6.815 190,045 +0.19(+2.90%)
Oct 20, 2022 6.584 6.776 6.556 6.623 188,270 +0.07(+1.02%)
Oct 19, 2022 6.748 6.748 6.508 6.556 145,205 -0.14(-2.15%)
Oct 18, 2022 6.872 6.968 6.608 6.700 362,435 -0.01(-0.14%)
Oct 17, 2022 6.796 6.988 6.680 6.709 347,747 +0.07(+1.01%)
Oct 14, 2022 6.930 6.930 6.546 6.642 408,038 -0.22(-3.22%)
Oct 13, 2022 6.412 7.132 6.277 6.863 563,672 +0.28(+4.23%)
Oct 12, 2022 6.296 6.652 6.162 6.584 314,244 +0.29(+4.57%)
Oct 11, 2022 6.354 6.450 6.143 6.296 330,481 -0.12(-1.80%)
Oct 10, 2022 6.450 6.512 6.258 6.412 253,462 +0.08(+1.21%)
Oct 07, 2022 6.354 6.455 6.181 6.335 323,323 -0.14(-2.22%)
Oct 06, 2022 6.556 6.666 6.460 6.479 197,741 -0.07(-1.03%)
Oct 05, 2022 6.575 6.594 6.412 6.546 174,788 -0.09(-1.30%)
Oct 04, 2022 6.306 6.652 6.296 6.632 520,388 +0.48(+7.80%)
Oct 03, 2022 6.076 6.325 5.893 6.153 413,387 +0.08(+1.26%)
Sep 30, 2022 6.153 6.277 5.989 6.076 360,072 -0.07(-1.09%)
Sep 29, 2022 6.421 6.565 6.095 6.143 464,690 -0.36(-5.60%)
Sep 28, 2022 6.383 6.642 6.277 6.508 834,560 +0.08(+1.19%)
Sep 27, 2022 6.565 6.762 6.412 6.431 602,070 -0.11(-1.62%)
Sep 26, 2022 6.853 7.132 6.258 6.536 903,666 -0.52(-7.35%)
Sep 23, 2022 7.055 7.132 6.896 7.055 371,144 -0.13(-1.87%)
Sep 22, 2022 7.266 7.295 7.122 7.189 194,629 -0.11(-1.45%)
Sep 21, 2022 7.448 7.707 7.266 7.295 300,591 -0.13(-1.81%)
Sep 20, 2022 7.362 7.717 7.295 7.429 434,639 -0.03(-0.39%)
Sep 19, 2022 7.208 7.520 7.055 7.458 385,674 +0.24(+3.32%)
Sep 16, 2022 7.352 7.391 7.122 7.218 764,427 -0.20(-2.72%)
Sep 15, 2022 7.554 7.659 7.357 7.420 417,430 -0.06(-0.77%)
Sep 14, 2022 7.208 7.544 7.208 7.477 492,934 +0.20(+2.77%)
Sep 13, 2022 7.247 7.447 7.160 7.276 246,000 -0.17(-2.32%)
Sep 12, 2022 7.391 7.496 7.314 7.448 165,969 +0.15(+2.11%)
Sep 09, 2022 7.122 7.300 6.949 7.295 292,000 +0.28(+3.97%)
Sep 08, 2022 6.844 7.026 6.690 7.016 302,790 +0.12(+1.67%)
Sep 07, 2022 6.719 6.920 6.690 6.901 199,760 +0.16(+2.42%)
Sep 06, 2022 6.719 6.834 6.632 6.738 275,216 +0.02(+0.29%)
Sep 02, 2022 6.911 7.079 6.652 6.719 387,362 -0.08(-1.13%)
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.