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

Perella Weinberg Partners (NQ: PWP )

14.61 +0.43 (+3.00%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 12, 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 (%)
Jan 31, 2023 9.840 10.10 9.763 9.820 355,132 +0.02(+0.20%)
Jan 30, 2023 9.485 9.840 9.471 9.801 444,998 +0.29(+3.02%)
Jan 27, 2023 9.485 9.576 9.370 9.514 418,658 +0.04(+0.40%)
Jan 26, 2023 9.476 9.619 9.408 9.476 250,997 +0.08(+0.82%)
Jan 25, 2023 9.447 9.543 9.310 9.399 284,880 -0.17(-1.80%)
Jan 24, 2023 9.677 9.782 9.552 9.571 187,451 -0.11(-1.09%)
Jan 23, 2023 9.648 9.744 9.581 9.677 157,862 +0.00(+0.00%)
Jan 20, 2023 9.686 9.705 9.495 9.677 208,598 +0.14(+1.51%)
Jan 19, 2023 9.619 9.734 8.680 9.533 149,625 -0.15(-1.58%)
Jan 18, 2023 9.916 10.13 9.658 9.686 417,533 -0.07(-0.69%)
Jan 17, 2023 9.945 10.01 9.734 9.753 210,012 -0.21(-2.12%)
Jan 13, 2023 9.974 10.14 9.916 9.964 146,962 -0.11(-1.05%)
Jan 12, 2023 9.955 10.19 9.849 10.07 236,140 +0.21(+2.14%)
Jan 11, 2023 9.476 9.859 9.428 9.859 305,347 +0.40(+4.26%)
Jan 10, 2023 9.380 9.705 9.361 9.456 415,360 +0.04(+0.41%)
Jan 09, 2023 9.504 9.739 9.370 9.418 230,527 +0.09(+0.92%)
Jan 06, 2023 9.294 9.380 9.217 9.332 454,467 +0.13(+1.46%)
Jan 05, 2023 9.361 9.562 9.169 9.198 229,687 -0.21(-2.24%)
Jan 04, 2023 9.284 9.452 8.805 9.408 201,917 +0.25(+2.72%)
Jan 03, 2023 9.476 9.595 8.958 9.159 397,673 -0.23(-2.45%)
Dec 30, 2022 9.207 9.437 9.207 9.389 205,063 +0.06(+0.62%)
Dec 29, 2022 9.361 9.557 9.313 9.332 273,263 +0.03(+0.31%)
Dec 28, 2022 9.188 9.389 9.188 9.303 272,999 +0.14(+1.57%)
Dec 27, 2022 9.035 9.179 8.843 9.159 308,855 +0.14(+1.59%)
Dec 23, 2022 9.035 9.107 8.891 9.016 205,244 -0.03(-0.32%)
Dec 22, 2022 9.217 9.217 8.910 9.044 218,880 -0.26(-2.78%)
Dec 21, 2022 9.140 9.308 9.140 9.303 206,028 +0.27(+2.97%)
Dec 20, 2022 8.949 9.131 8.853 9.035 397,970 +0.10(+1.07%)
Dec 19, 2022 9.054 9.303 8.805 8.939 418,277 -0.11(-1.17%)
Dec 16, 2022 8.719 9.073 8.604 9.044 749,550 +0.16(+1.83%)
Dec 15, 2022 8.958 9.030 8.747 8.882 312,557 -0.21(-2.32%)
Dec 14, 2022 9.255 9.265 8.992 9.092 293,559 -0.17(-1.86%)
Dec 13, 2022 9.591 9.773 9.188 9.265 284,050 -0.01(-0.10%)
Dec 12, 2022 9.092 9.341 8.963 9.274 255,888 +0.21(+2.33%)
Dec 09, 2022 9.217 9.246 9.059 9.064 130,747 -0.18(-1.97%)
Dec 08, 2022 9.169 9.399 9.126 9.246 207,158 +0.12(+1.37%)
Dec 07, 2022 8.996 9.188 8.901 9.121 228,293 +0.09(+0.95%)
Dec 06, 2022 9.169 9.313 8.901 9.035 420,079 -0.14(-1.57%)
Dec 05, 2022 9.456 9.519 8.632 9.179 226,076 -0.34(-3.62%)
Dec 02, 2022 9.408 9.686 9.064 9.523 263,969 -0.03(-0.30%)
Dec 01, 2022 9.265 9.619 9.113 9.552 314,187 +0.38(+4.18%)
Nov 30, 2022 9.111 9.198 8.929 9.169 751,080 +0.05(+0.53%)
Nov 29, 2022 9.198 9.313 9.088 9.121 167,752 -0.11(-1.14%)
Nov 28, 2022 9.294 9.394 9.169 9.226 305,596 -0.19(-1.98%)
Nov 25, 2022 9.408 9.648 9.370 9.413 107,817 +0.00(+0.05%)
Nov 23, 2022 9.207 9.418 8.834 9.408 136,823 +0.15(+1.66%)
Nov 22, 2022 9.093 9.293 8.884 9.255 375,816 +0.20(+2.21%)
Nov 21, 2022 8.751 9.093 8.713 9.055 562,336 +0.25(+2.81%)
Nov 18, 2022 8.951 9.027 8.618 8.808 288,741 +0.10(+1.09%)
Nov 17, 2022 8.675 8.751 8.409 8.713 214,060 -0.11(-1.29%)
Nov 16, 2022 8.989 9.017 8.761 8.827 333,682 -0.24(-2.62%)
Nov 15, 2022 8.903 9.189 8.665 9.065 255,312 +0.16(+1.82%)
Nov 14, 2022 8.979 9.036 8.784 8.903 301,472 -0.06(-0.64%)
Nov 11, 2022 8.532 9.074 8.447 8.960 370,361 +0.43(+5.02%)
Nov 10, 2022 8.076 8.542 8.023 8.532 362,134 +0.73(+9.39%)
Nov 09, 2022 7.981 8.104 7.790 7.800 276,884 -0.19(-2.38%)
Nov 08, 2022 7.943 8.071 7.800 7.990 324,412 +0.02(+0.24%)
Nov 07, 2022 8.038 8.142 7.885 7.971 316,271 +0.00(+0.00%)
Nov 04, 2022 8.038 8.180 7.857 7.971 509,856 +0.12(+1.58%)
Nov 03, 2022 7.600 8.228 7.600 7.847 503,856 +0.32(+4.30%)
Nov 02, 2022 7.686 7.909 7.524 7.524 432,081 -0.20(-2.59%)
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.