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 (%)
Mar 31, 2023 8.762 8.762 8.538 8.859 368,034 +0.12(+1.34%)
Mar 30, 2023 8.898 9.063 8.723 8.742 144,017 -0.10(-1.10%)
Mar 29, 2023 8.956 9.102 8.693 8.839 151,752 -0.05(-0.55%)
Mar 28, 2023 8.674 8.985 8.275 8.888 242,723 +0.14(+1.56%)
Mar 27, 2023 8.684 9.024 8.596 8.752 191,715 +0.18(+2.04%)
Mar 24, 2023 8.878 8.878 8.460 8.577 194,668 -0.44(-4.86%)
Mar 23, 2023 9.385 9.438 8.937 9.015 277,664 -0.23(-2.53%)
Mar 22, 2023 9.511 9.628 9.229 9.248 213,681 -0.31(-3.26%)
Mar 21, 2023 9.239 9.579 8.873 9.560 146,400 +0.49(+5.36%)
Mar 20, 2023 9.093 9.170 8.956 9.073 187,663 +0.02(+0.22%)
Mar 17, 2023 9.161 9.170 8.762 9.054 368,576 -0.21(-2.31%)
Mar 16, 2023 8.810 9.428 8.810 9.268 516,239 +0.33(+3.70%)
Mar 15, 2023 8.577 8.966 8.460 8.937 731,446 +0.18(+2.11%)
Mar 14, 2023 8.985 9.111 8.698 8.752 368,503 +0.00(+0.00%)
Mar 13, 2023 8.732 8.908 8.479 8.752 391,973 -0.18(-2.07%)
Mar 10, 2023 9.258 9.258 8.732 8.937 350,267 -0.38(-4.08%)
Mar 09, 2023 9.696 9.701 9.307 9.316 207,420 -0.38(-3.92%)
Mar 08, 2023 9.696 9.773 9.550 9.696 217,498 -0.01(-0.10%)
Mar 07, 2023 9.657 9.847 9.550 9.706 350,173 -0.02(-0.20%)
Mar 06, 2023 9.881 10.06 9.706 9.725 558,504 -0.14(-1.38%)
Mar 03, 2023 9.599 9.871 9.599 9.862 278,131 +0.18(+1.81%)
Mar 02, 2023 9.618 9.828 9.550 9.686 255,663 -0.01(-0.10%)
Mar 01, 2023 9.813 9.891 9.686 9.696 278,525 -0.15(-1.48%)
Feb 28, 2023 9.920 10.06 9.813 9.842 205,805 -0.02(-0.20%)
Feb 27, 2023 9.959 10.02 9.793 9.862 156,032 +0.05(+0.50%)
Feb 24, 2023 9.900 9.919 9.670 9.813 233,240 -0.23(-2.31%)
Feb 23, 2023 10.24 10.27 9.997 10.04 137,938 -0.15(-1.52%)
Feb 22, 2023 10.18 10.30 10.04 10.20 317,523 +0.03(+0.29%)
Feb 21, 2023 10.43 10.62 9.977 10.17 353,228 -0.40(-3.75%)
Feb 17, 2023 10.53 10.60 10.38 10.57 1,080,908 +0.04(+0.37%)
Feb 16, 2023 10.58 10.70 10.50 10.53 319,993 -0.18(-1.71%)
Feb 15, 2023 11.01 11.22 10.61 10.71 367,599 -0.31(-2.81%)
Feb 14, 2023 10.74 11.23 10.53 11.02 1,455,656 +0.26(+2.43%)
Feb 13, 2023 10.42 10.85 10.29 10.76 789,542 +0.34(+3.25%)
Feb 10, 2023 10.62 10.79 10.27 10.42 433,206 -0.11(-1.01%)
Feb 09, 2023 11.23 11.60 10.50 10.53 684,876 +0.55(+5.52%)
Feb 08, 2023 9.987 10.14 9.687 9.977 216,914 -0.08(-0.77%)
Feb 07, 2023 10.32 10.56 9.745 10.05 239,557 -0.29(-2.80%)
Feb 06, 2023 10.36 10.54 10.22 10.34 180,153 -0.18(-1.74%)
Feb 03, 2023 10.54 10.70 10.49 10.53 477,056 -0.05(-0.46%)
Feb 02, 2023 10.17 10.68 10.05 10.58 297,991 +0.53(+5.29%)
Feb 01, 2023 9.852 10.15 9.750 10.04 354,891 +0.14(+1.37%)
Jan 31, 2023 9.929 10.19 9.852 9.910 351,938 +0.02(+0.20%)
Jan 30, 2023 9.571 9.929 9.557 9.890 440,996 +0.29(+3.02%)
Jan 27, 2023 9.571 9.663 9.455 9.600 414,893 +0.04(+0.40%)
Jan 26, 2023 9.562 9.707 9.494 9.562 248,740 +0.08(+0.82%)
Jan 25, 2023 9.533 9.629 9.395 9.484 282,318 -0.17(-1.80%)
Jan 24, 2023 9.765 9.871 9.639 9.658 185,765 -0.11(-1.09%)
Jan 23, 2023 9.736 9.832 9.668 9.765 156,442 +0.00(+0.00%)
Jan 20, 2023 9.774 9.794 9.581 9.765 206,722 +0.15(+1.51%)
Jan 19, 2023 9.707 9.823 8.759 9.620 148,279 -0.15(-1.58%)
Jan 18, 2023 10.01 10.22 9.745 9.774 413,778 -0.07(-0.69%)
Jan 17, 2023 10.04 10.10 9.823 9.842 208,124 -0.21(-2.12%)
Jan 13, 2023 10.06 10.23 10.01 10.05 145,640 -0.11(-1.05%)
Jan 12, 2023 10.04 10.29 9.939 10.16 234,017 +0.21(+2.14%)
Jan 11, 2023 9.562 9.948 9.513 9.948 302,601 +0.41(+4.26%)
Jan 10, 2023 9.465 9.794 9.446 9.542 411,624 +0.04(+0.41%)
Jan 09, 2023 9.591 9.827 9.455 9.504 228,454 +0.09(+0.92%)
Jan 06, 2023 9.378 9.465 9.300 9.417 450,380 +0.14(+1.46%)
Jan 05, 2023 9.446 9.649 9.252 9.281 227,621 -0.21(-2.24%)
Jan 04, 2023 9.368 9.537 8.885 9.494 200,101 +0.25(+2.72%)
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.