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

Perella Weinberg Partners (NQ: PWP )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 28, 2023 7.574 7.801 7.429 7.622 1,001,954 +0.03(+0.38%)
Apr 27, 2023 7.912 7.979 7.555 7.593 321,940 -0.24(-3.08%)
Apr 26, 2023 8.201 8.356 7.757 7.835 524,415 -0.41(-5.03%)
Apr 25, 2023 8.645 8.799 8.191 8.249 336,542 -0.48(-5.52%)
Apr 24, 2023 8.925 8.963 8.635 8.732 172,705 -0.17(-1.95%)
Apr 21, 2023 8.770 8.934 8.693 8.905 520,612 +0.06(+0.65%)
Apr 20, 2023 8.674 8.944 8.616 8.848 225,077 +0.11(+1.21%)
Apr 19, 2023 8.481 8.848 8.466 8.741 181,453 +0.23(+2.72%)
Apr 18, 2023 8.587 8.717 8.423 8.510 188,441 -0.03(-0.34%)
Apr 17, 2023 8.375 8.688 8.375 8.539 435,101 +0.09(+1.03%)
Apr 14, 2023 8.500 8.597 8.413 8.452 124,900 -0.02(-0.23%)
Apr 13, 2023 8.307 8.520 8.269 8.471 138,446 +0.18(+2.21%)
Apr 12, 2023 8.529 8.973 8.259 8.288 209,311 -0.21(-2.50%)
Apr 11, 2023 8.220 8.577 8.211 8.500 364,159 +0.26(+3.16%)
Apr 10, 2023 8.288 8.413 8.191 8.240 474,837 -0.13(-1.50%)
Apr 06, 2023 8.317 8.520 8.278 8.365 134,256 +0.00(+0.00%)
Apr 05, 2023 8.500 8.577 8.201 8.365 238,620 -0.22(-2.58%)
Apr 04, 2023 8.481 8.655 8.317 8.587 310,469 +0.11(+1.25%)
Apr 03, 2023 8.799 8.954 8.442 8.481 275,183 -0.30(-3.41%)
Mar 31, 2023 8.684 8.684 8.462 8.780 371,337 +0.12(+1.34%)
Mar 30, 2023 8.819 8.983 8.645 8.664 145,309 -0.10(-1.10%)
Mar 29, 2023 8.877 9.021 8.616 8.761 153,114 -0.05(-0.55%)
Mar 28, 2023 8.597 8.905 8.201 8.809 244,902 +0.14(+1.56%)
Mar 27, 2023 8.606 8.944 8.520 8.674 193,435 +0.17(+2.04%)
Mar 24, 2023 8.799 8.799 8.384 8.500 196,415 -0.43(-4.86%)
Mar 23, 2023 9.301 9.354 8.857 8.934 280,156 -0.23(-2.53%)
Mar 22, 2023 9.427 9.542 9.147 9.166 215,599 -0.31(-3.26%)
Mar 21, 2023 9.156 9.494 8.795 9.475 147,714 +0.48(+5.36%)
Mar 20, 2023 9.012 9.089 8.877 8.992 189,348 +0.02(+0.21%)
Mar 17, 2023 9.079 9.089 8.684 8.973 371,884 -0.21(-2.31%)
Mar 16, 2023 8.732 9.344 8.732 9.185 520,873 +0.33(+3.70%)
Mar 15, 2023 8.500 8.886 8.384 8.857 738,012 +0.18(+2.11%)
Mar 14, 2023 8.905 9.030 8.621 8.674 371,811 +0.00(+0.00%)
Mar 13, 2023 8.655 8.828 8.404 8.674 395,491 -0.18(-2.07%)
Mar 10, 2023 9.176 9.176 8.655 8.857 353,411 -0.38(-4.08%)
Mar 09, 2023 9.610 9.615 9.224 9.234 209,282 -0.38(-3.92%)
Mar 08, 2023 9.610 9.686 9.465 9.610 219,450 -0.01(-0.10%)
Mar 07, 2023 9.571 9.759 9.465 9.619 353,317 -0.02(-0.20%)
Mar 06, 2023 9.793 9.967 9.619 9.639 563,517 -0.14(-1.38%)
Mar 03, 2023 9.513 9.783 9.513 9.774 280,628 +0.17(+1.81%)
Mar 02, 2023 9.533 9.740 9.465 9.600 257,958 -0.01(-0.10%)
Mar 01, 2023 9.726 9.803 9.600 9.610 281,025 -0.14(-1.48%)
Feb 28, 2023 9.832 9.967 9.726 9.755 207,652 -0.02(-0.20%)
Feb 27, 2023 9.870 9.928 9.706 9.774 157,433 +0.05(+0.50%)
Feb 24, 2023 9.812 9.831 9.584 9.726 235,333 -0.23(-2.31%)
Feb 23, 2023 10.15 10.18 9.908 9.956 139,176 -0.15(-1.52%)
Feb 22, 2023 10.09 10.20 9.956 10.11 320,373 +0.03(+0.29%)
Feb 21, 2023 10.34 10.53 9.888 10.08 356,398 -0.39(-3.75%)
Feb 17, 2023 10.43 10.50 10.29 10.47 1,090,611 +0.04(+0.37%)
Feb 16, 2023 10.48 10.61 10.41 10.43 322,865 -0.18(-1.71%)
Feb 15, 2023 10.91 11.12 10.51 10.62 370,899 -0.31(-2.81%)
Feb 14, 2023 10.65 11.13 10.44 10.92 1,468,723 +0.26(+2.43%)
Feb 13, 2023 10.33 10.75 10.20 10.66 796,629 +0.34(+3.25%)
Feb 10, 2023 10.53 10.69 10.18 10.33 437,095 -0.11(-1.01%)
Feb 09, 2023 11.13 11.50 10.41 10.43 691,024 +0.55(+5.52%)
Feb 08, 2023 9.898 10.05 9.601 9.888 218,861 -0.08(-0.77%)
Feb 07, 2023 10.22 10.47 9.659 9.965 241,707 -0.29(-2.80%)
Feb 06, 2023 10.27 10.44 10.13 10.25 181,770 -0.18(-1.75%)
Feb 03, 2023 10.44 10.61 10.40 10.43 481,339 -0.05(-0.46%)
Feb 02, 2023 10.08 10.58 9.965 10.48 300,666 +0.53(+5.29%)
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.