Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perella Weinberg Partners (NQ: PWP )

15.93 +0.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 6.878 7.143 6.840 7.096 1,347,885 +0.17(+2.46%)
May 27, 2022 6.821 6.963 6.651 6.925 711,199 +0.17(+2.52%)
May 26, 2022 6.594 6.888 6.481 6.755 884,754 +0.20(+3.03%)
May 25, 2022 6.556 6.736 6.519 6.556 664,977 -0.03(-0.43%)
May 24, 2022 6.339 6.670 6.216 6.585 762,083 +0.21(+3.26%)
May 23, 2022 6.386 6.547 6.244 6.377 843,632 +0.01(+0.15%)
May 20, 2022 6.462 6.575 6.216 6.367 738,389 -0.04(-0.59%)
May 19, 2022 6.235 6.571 6.187 6.405 581,468 +0.09(+1.35%)
May 18, 2022 6.642 6.746 6.244 6.320 682,636 -0.38(-5.65%)
May 17, 2022 6.455 6.726 6.427 6.698 1,056,234 +0.38(+6.08%)
May 16, 2022 6.099 6.370 6.005 6.314 843,329 +0.21(+3.37%)
May 13, 2022 6.052 6.436 6.043 6.108 801,172 +0.09(+1.56%)
May 12, 2022 5.733 6.155 5.649 6.014 854,708 +0.22(+3.72%)
May 11, 2022 5.911 6.118 5.771 5.799 1,425,280 -0.15(-2.52%)
May 10, 2022 5.696 6.141 5.696 5.949 2,330,327 +0.21(+3.59%)
May 09, 2022 5.762 5.949 5.612 5.743 2,145,901 -0.19(-3.16%)
May 06, 2022 5.790 6.089 5.340 5.930 2,159,646 +0.03(+0.48%)
May 05, 2022 7.420 7.420 5.846 5.902 2,424,548 -1.30(-18.08%)
May 04, 2022 7.457 7.495 7.176 7.204 1,044,311 -0.20(-2.66%)
May 03, 2022 7.420 7.471 7.214 7.401 707,742 +0.04(+0.51%)
May 02, 2022 7.260 7.495 7.157 7.364 543,665 +0.14(+1.95%)
Apr 29, 2022 7.364 7.710 7.195 7.223 608,771 -0.14(-1.91%)
Apr 28, 2022 7.335 7.457 7.167 7.364 709,003 +0.09(+1.29%)
Apr 27, 2022 7.317 7.485 7.270 7.270 549,736 -0.07(-0.89%)
Apr 26, 2022 7.570 7.691 7.289 7.335 773,039 -0.32(-4.16%)
Apr 25, 2022 7.691 7.717 7.532 7.654 744,147 -0.08(-1.09%)
Apr 22, 2022 7.926 8.169 7.720 7.738 518,995 -0.26(-3.28%)
Apr 21, 2022 8.010 8.066 7.888 8.001 1,038,458 +0.10(+1.30%)
Apr 20, 2022 7.954 8.019 7.809 7.898 1,043,772 +0.04(+0.48%)
Apr 19, 2022 7.701 8.029 7.701 7.860 1,429,813 +0.14(+1.82%)
Apr 18, 2022 7.645 7.851 7.570 7.720 613,729 +0.04(+0.49%)
Apr 14, 2022 7.701 8.029 7.654 7.682 480,896 -0.09(-1.20%)
Apr 13, 2022 7.579 7.898 7.579 7.776 674,760 +0.17(+2.22%)
Apr 12, 2022 7.720 8.015 7.579 7.607 466,940 -0.09(-1.22%)
Apr 11, 2022 7.673 7.804 7.448 7.701 494,129 +0.10(+1.36%)
Apr 08, 2022 7.738 7.748 7.551 7.598 380,212 -0.14(-1.82%)
Apr 07, 2022 7.869 8.010 7.691 7.738 750,251 -0.23(-2.94%)
Apr 06, 2022 8.132 8.179 7.972 7.972 497,925 -0.27(-3.30%)
Apr 05, 2022 8.422 8.441 8.188 8.244 649,139 -0.09(-1.12%)
Apr 04, 2022 8.647 8.647 8.277 8.338 914,465 -0.22(-2.52%)
Apr 01, 2022 8.816 8.858 8.422 8.553 523,374 -0.30(-3.39%)
Mar 31, 2022 8.694 9.078 8.684 8.853 825,040 +0.13(+1.50%)
Mar 30, 2022 8.759 8.909 8.647 8.722 1,312,518 -0.09(-1.06%)
Mar 29, 2022 8.366 8.928 8.244 8.816 641,865 +0.60(+7.30%)
Mar 28, 2022 8.338 8.357 8.197 8.216 382,483 -0.11(-1.35%)
Mar 25, 2022 8.600 8.600 8.254 8.328 396,106 -0.14(-1.66%)
Mar 24, 2022 8.553 8.563 8.436 8.469 339,886 -0.03(-0.33%)
Mar 23, 2022 8.806 8.825 8.497 8.497 196,299 -0.24(-2.79%)
Mar 22, 2022 8.741 8.942 8.666 8.741 388,623 +0.12(+1.41%)
Mar 21, 2022 8.797 8.825 8.553 8.619 491,745 -0.02(-0.22%)
Mar 18, 2022 8.506 8.769 8.432 8.638 637,335 +0.03(+0.33%)
Mar 17, 2022 8.966 8.966 8.591 8.610 388,644 -0.29(-3.26%)
Mar 16, 2022 8.684 8.905 8.553 8.900 994,491 +0.38(+4.51%)
Mar 15, 2022 8.516 8.591 8.488 8.516 1,052,249 +0.01(+0.11%)
Mar 14, 2022 9.022 9.022 8.497 8.506 335,431 -0.38(-4.32%)
Mar 11, 2022 9.115 9.200 8.881 8.891 160,544 -0.22(-2.47%)
Mar 10, 2022 9.247 9.331 9.050 9.115 286,165 -0.25(-2.70%)
Mar 09, 2022 9.312 9.425 9.275 9.368 522,098 +0.26(+2.88%)
Mar 08, 2022 9.012 9.322 8.862 9.106 525,077 +0.06(+0.62%)
Mar 07, 2022 9.425 9.425 9.012 9.050 649,338 -0.28(-3.01%)
Mar 04, 2022 9.453 9.504 9.247 9.331 304,125 -0.14(-1.48%)
Mar 03, 2022 9.996 10.13 9.406 9.471 289,869 -0.48(-4.80%)
Mar 02, 2022 9.930 10.16 9.930 9.949 272,914 -0.01(-0.09%)
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.