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, 2023 7.693 7.737 7.517 7.654 236,874 -0.08(-1.01%)
May 30, 2023 7.908 8.025 7.625 7.732 192,683 -0.14(-1.74%)
May 26, 2023 7.801 8.016 7.732 7.869 155,134 +0.09(+1.13%)
May 25, 2023 7.879 7.967 7.659 7.781 129,975 -0.09(-1.12%)
May 24, 2023 7.859 8.073 7.675 7.869 162,472 -0.07(-0.85%)
May 23, 2023 8.063 8.082 7.918 7.937 177,581 -0.01(-0.12%)
May 22, 2023 7.840 8.005 7.801 7.947 195,232 +0.11(+1.36%)
May 19, 2023 7.772 8.121 7.704 7.840 223,629 +0.19(+2.53%)
May 18, 2023 7.714 7.762 7.598 7.646 173,823 -0.10(-1.25%)
May 17, 2023 7.569 7.898 7.404 7.743 530,852 +0.18(+2.44%)
May 16, 2023 7.772 7.787 7.530 7.559 254,166 -0.24(-3.11%)
May 15, 2023 7.762 7.908 7.607 7.801 251,008 +0.05(+0.62%)
May 12, 2023 7.859 8.058 7.695 7.753 218,692 -0.05(-0.62%)
May 11, 2023 7.627 7.821 7.452 7.801 334,872 +0.11(+1.39%)
May 10, 2023 7.801 8.005 7.632 7.695 452,489 +0.04(+0.51%)
May 09, 2023 7.733 7.835 7.452 7.656 434,240 -0.13(-1.62%)
May 08, 2023 7.675 7.879 7.598 7.782 415,277 +0.13(+1.65%)
May 05, 2023 7.268 7.724 7.133 7.656 545,889 +0.47(+6.47%)
May 04, 2023 6.881 7.220 6.590 7.191 937,555 +0.26(+3.78%)
May 03, 2023 7.385 7.530 6.919 6.929 460,602 -0.38(-5.17%)
May 02, 2023 7.530 7.675 7.200 7.307 573,030 -0.28(-3.70%)
May 01, 2023 7.675 8.092 7.520 7.588 376,415 -0.07(-0.89%)
Apr 28, 2023 7.607 7.835 7.462 7.656 997,551 +0.03(+0.38%)
Apr 27, 2023 7.947 8.014 7.588 7.627 320,526 -0.24(-3.08%)
Apr 26, 2023 8.237 8.392 7.792 7.869 522,111 -0.42(-5.03%)
Apr 25, 2023 8.683 8.838 8.228 8.286 335,063 -0.48(-5.52%)
Apr 24, 2023 8.964 9.003 8.673 8.770 171,946 -0.17(-1.95%)
Apr 21, 2023 8.809 8.974 8.732 8.945 518,325 +0.06(+0.65%)
Apr 20, 2023 8.712 8.984 8.654 8.887 224,088 +0.11(+1.21%)
Apr 19, 2023 8.518 8.887 8.504 8.780 180,656 +0.23(+2.72%)
Apr 18, 2023 8.625 8.756 8.460 8.547 187,613 -0.03(-0.34%)
Apr 17, 2023 8.412 8.727 8.412 8.577 433,189 +0.09(+1.03%)
Apr 14, 2023 8.538 8.635 8.451 8.489 124,351 -0.02(-0.23%)
Apr 13, 2023 8.344 8.557 8.305 8.509 137,838 +0.18(+2.21%)
Apr 12, 2023 8.567 9.013 8.296 8.325 208,391 -0.21(-2.50%)
Apr 11, 2023 8.257 8.615 8.247 8.538 362,559 +0.26(+3.16%)
Apr 10, 2023 8.325 8.451 8.228 8.276 472,751 -0.13(-1.50%)
Apr 06, 2023 8.354 8.557 8.315 8.402 133,666 +0.00(+0.00%)
Apr 05, 2023 8.538 8.615 8.237 8.402 237,571 -0.22(-2.58%)
Apr 04, 2023 8.518 8.693 8.354 8.625 309,105 +0.11(+1.25%)
Apr 03, 2023 8.838 8.993 8.480 8.518 273,973 -0.30(-3.41%)
Mar 31, 2023 8.722 8.722 8.499 8.819 369,705 +0.12(+1.34%)
Mar 30, 2023 8.858 9.022 8.683 8.703 144,671 -0.10(-1.10%)
Mar 29, 2023 8.916 9.061 8.654 8.799 152,441 -0.05(-0.55%)
Mar 28, 2023 8.635 8.945 8.237 8.848 243,826 +0.14(+1.56%)
Mar 27, 2023 8.644 8.984 8.557 8.712 192,585 +0.17(+2.04%)
Mar 24, 2023 8.838 8.838 8.421 8.538 195,552 -0.44(-4.86%)
Mar 23, 2023 9.342 9.395 8.896 8.974 278,925 -0.23(-2.53%)
Mar 22, 2023 9.468 9.584 9.187 9.206 214,651 -0.31(-3.26%)
Mar 21, 2023 9.197 9.536 8.833 9.517 147,065 +0.48(+5.36%)
Mar 20, 2023 9.051 9.129 8.916 9.032 188,516 +0.02(+0.22%)
Mar 17, 2023 9.119 9.129 8.722 9.013 370,250 -0.21(-2.31%)
Mar 16, 2023 8.770 9.386 8.770 9.226 518,584 +0.33(+3.70%)
Mar 15, 2023 8.538 8.925 8.421 8.896 734,769 +0.18(+2.11%)
Mar 14, 2023 8.945 9.070 8.659 8.712 370,177 +0.00(+0.00%)
Mar 13, 2023 8.693 8.867 8.441 8.712 393,754 -0.18(-2.07%)
Mar 10, 2023 9.216 9.216 8.693 8.896 351,858 -0.38(-4.08%)
Mar 09, 2023 9.652 9.657 9.265 9.274 208,362 -0.38(-3.92%)
Mar 08, 2023 9.652 9.729 9.507 9.652 218,486 -0.01(-0.10%)
Mar 07, 2023 9.613 9.802 9.507 9.662 351,764 -0.02(-0.20%)
Mar 06, 2023 9.836 10.01 9.662 9.681 561,041 -0.14(-1.38%)
Mar 03, 2023 9.555 9.827 9.555 9.817 279,395 +0.17(+1.81%)
Mar 02, 2023 9.575 9.783 9.507 9.643 256,824 -0.01(-0.10%)
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.