Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perella Weinberg Partners (NQ: PWP )

14.27 -0.15 (-1.07%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 11, 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 9.112 9.199 8.930 9.170 751,007 +0.05(+0.53%)
Nov 29, 2022 9.199 9.314 9.088 9.122 167,736 -0.11(-1.14%)
Nov 28, 2022 9.294 9.395 9.170 9.227 305,566 -0.19(-1.98%)
Nov 25, 2022 9.409 9.649 9.371 9.414 107,806 +0.00(+0.05%)
Nov 23, 2022 9.208 9.419 8.834 9.409 136,810 +0.15(+1.66%)
Nov 22, 2022 9.094 9.294 8.885 9.256 375,779 +0.20(+2.21%)
Nov 21, 2022 8.752 9.094 8.714 9.056 562,281 +0.25(+2.81%)
Nov 18, 2022 8.952 9.028 8.619 8.809 288,713 +0.10(+1.09%)
Nov 17, 2022 8.676 8.752 8.410 8.714 214,040 -0.11(-1.29%)
Nov 16, 2022 8.990 9.018 8.761 8.828 333,649 -0.24(-2.62%)
Nov 15, 2022 8.904 9.190 8.666 9.066 255,288 +0.16(+1.82%)
Nov 14, 2022 8.980 9.037 8.785 8.904 301,443 -0.06(-0.64%)
Nov 11, 2022 8.533 9.075 8.447 8.961 370,325 +0.43(+5.02%)
Nov 10, 2022 8.076 8.543 8.024 8.533 362,099 +0.73(+9.39%)
Nov 09, 2022 7.981 8.105 7.791 7.801 276,857 -0.19(-2.38%)
Nov 08, 2022 7.943 8.072 7.801 7.991 324,381 +0.02(+0.24%)
Nov 07, 2022 8.038 8.143 7.886 7.972 316,240 +0.00(+0.00%)
Nov 04, 2022 8.038 8.181 7.858 7.972 509,806 +0.12(+1.58%)
Nov 03, 2022 7.601 8.229 7.601 7.848 503,807 +0.32(+4.30%)
Nov 02, 2022 7.686 7.910 7.525 7.525 432,038 -0.20(-2.59%)
Nov 01, 2022 7.582 7.829 7.420 7.725 584,816 +0.23(+3.05%)
Oct 31, 2022 7.468 7.577 7.334 7.496 250,339 +0.05(+0.64%)
Oct 28, 2022 7.315 7.515 7.216 7.449 324,649 +0.20(+2.76%)
Oct 27, 2022 7.182 7.382 6.980 7.249 195,619 +0.14(+2.01%)
Oct 26, 2022 6.669 7.182 6.669 7.106 247,637 +0.46(+6.87%)
Oct 25, 2022 6.688 6.764 6.611 6.650 195,767 -0.08(-1.13%)
Oct 24, 2022 6.821 6.868 6.631 6.726 151,862 -0.03(-0.42%)
Oct 21, 2022 6.592 6.792 6.507 6.754 191,751 +0.19(+2.90%)
Oct 20, 2022 6.526 6.716 6.497 6.564 189,960 +0.07(+1.02%)
Oct 19, 2022 6.688 6.688 6.450 6.497 146,508 -0.14(-2.15%)
Oct 18, 2022 6.811 6.906 6.550 6.640 365,689 -0.01(-0.14%)
Oct 17, 2022 6.735 6.925 6.621 6.650 350,869 +0.07(+1.01%)
Oct 14, 2022 6.868 6.868 6.488 6.583 411,701 -0.22(-3.22%)
Oct 13, 2022 6.355 7.068 6.221 6.802 568,731 +0.28(+4.23%)
Oct 12, 2022 6.240 6.592 6.107 6.526 317,064 +0.29(+4.57%)
Oct 11, 2022 6.298 6.393 6.088 6.240 333,447 -0.11(-1.80%)
Oct 10, 2022 6.393 6.455 6.202 6.355 255,737 +0.08(+1.21%)
Oct 07, 2022 6.298 6.397 6.126 6.279 326,226 -0.14(-2.22%)
Oct 06, 2022 6.497 6.607 6.402 6.421 199,516 -0.07(-1.03%)
Oct 05, 2022 6.516 6.535 6.355 6.488 176,357 -0.09(-1.30%)
Oct 04, 2022 6.250 6.592 6.240 6.573 525,059 +0.48(+7.80%)
Oct 03, 2022 6.022 6.269 5.841 6.098 417,098 +0.08(+1.26%)
Sep 30, 2022 6.098 6.221 5.936 6.022 363,304 -0.07(-1.09%)
Sep 29, 2022 6.364 6.507 6.041 6.088 468,861 -0.36(-5.60%)
Sep 28, 2022 6.326 6.583 6.221 6.450 842,052 +0.08(+1.19%)
Sep 27, 2022 6.507 6.702 6.355 6.374 607,474 -0.10(-1.62%)
Sep 26, 2022 6.792 7.068 6.202 6.478 911,778 -0.51(-7.35%)
Sep 23, 2022 6.992 7.068 6.835 6.992 374,476 -0.13(-1.87%)
Sep 22, 2022 7.201 7.230 7.059 7.125 196,376 -0.10(-1.45%)
Sep 21, 2022 7.382 7.639 7.201 7.230 303,290 -0.13(-1.81%)
Sep 20, 2022 7.296 7.648 7.230 7.363 438,540 -0.03(-0.39%)
Sep 19, 2022 7.144 7.453 6.992 7.392 389,136 +0.24(+3.32%)
Sep 16, 2022 7.287 7.325 7.059 7.154 771,289 -0.20(-2.72%)
Sep 15, 2022 7.487 7.591 7.292 7.354 421,177 -0.06(-0.77%)
Sep 14, 2022 7.144 7.477 7.144 7.411 497,359 +0.20(+2.77%)
Sep 13, 2022 7.182 7.381 7.097 7.211 248,208 -0.17(-2.32%)
Sep 12, 2022 7.325 7.430 7.249 7.382 167,459 +0.15(+2.11%)
Sep 09, 2022 7.059 7.235 6.887 7.230 294,621 +0.28(+3.97%)
Sep 08, 2022 6.783 6.963 6.631 6.954 305,508 +0.11(+1.67%)
Sep 07, 2022 6.659 6.859 6.631 6.840 201,553 +0.16(+2.42%)
Sep 06, 2022 6.659 6.773 6.573 6.678 277,687 +0.02(+0.29%)
Sep 02, 2022 6.849 7.016 6.592 6.659 390,839 -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.