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

Perella Weinberg Partners (NQ: PWP )

14.18 -0.24 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 9.532 9.748 9.380 9.611 110,465 +0.12(+1.24%)
Oct 30, 2023 9.483 9.566 9.395 9.493 92,843 +0.14(+1.47%)
Oct 27, 2023 9.366 9.472 9.238 9.356 96,047 +0.03(+0.32%)
Oct 26, 2023 9.307 9.416 9.238 9.326 163,774 +0.05(+0.53%)
Oct 25, 2023 9.297 9.326 9.111 9.277 211,127 -0.10(-1.04%)
Oct 24, 2023 9.287 9.385 9.170 9.375 151,355 +0.16(+1.70%)
Oct 23, 2023 9.228 9.434 9.204 9.219 139,492 -0.10(-1.05%)
Oct 20, 2023 9.277 9.454 9.180 9.317 155,269 +0.10(+1.06%)
Oct 19, 2023 9.375 9.405 9.160 9.219 475,394 -0.20(-2.08%)
Oct 18, 2023 9.630 9.630 9.366 9.415 108,385 -0.30(-3.12%)
Oct 17, 2023 9.503 9.777 9.499 9.718 138,730 +0.21(+2.16%)
Oct 16, 2023 9.699 9.762 9.503 9.513 140,602 -0.10(-1.02%)
Oct 13, 2023 9.630 9.630 9.464 9.611 105,104 +0.05(+0.51%)
Oct 12, 2023 9.748 9.748 9.503 9.562 108,990 -0.19(-1.91%)
Oct 11, 2023 9.640 9.826 9.620 9.748 121,748 +0.12(+1.22%)
Oct 10, 2023 9.571 9.757 9.571 9.630 102,863 -0.01(-0.10%)
Oct 09, 2023 9.591 9.674 9.554 9.640 404,972 +0.00(+0.00%)
Oct 06, 2023 9.699 9.777 9.522 9.640 126,230 -0.06(-0.61%)
Oct 05, 2023 9.552 9.757 9.493 9.699 121,096 +0.15(+1.54%)
Oct 04, 2023 9.689 9.699 9.415 9.552 144,944 -0.17(-1.71%)
Oct 03, 2023 9.914 9.993 9.650 9.718 90,115 -0.24(-2.46%)
Oct 02, 2023 9.914 10.13 9.895 9.963 136,372 -0.01(-0.10%)
Sep 29, 2023 10.02 10.07 9.885 9.973 137,417 +0.02(+0.20%)
Sep 28, 2023 9.973 10.13 9.846 9.953 199,253 -0.02(-0.20%)
Sep 27, 2023 9.983 10.19 9.924 9.973 198,703 +0.03(+0.30%)
Sep 26, 2023 10.22 10.36 9.944 9.944 96,164 -0.28(-2.78%)
Sep 25, 2023 10.05 10.28 10.21 10.23 75,469 +0.14(+1.36%)
Sep 22, 2023 10.28 10.43 10.09 10.09 80,100 -0.12(-1.15%)
Sep 21, 2023 10.09 10.36 9.875 10.21 273,212 +0.04(+0.39%)
Sep 20, 2023 10.56 10.57 10.09 10.17 279,694 -0.34(-3.26%)
Sep 19, 2023 10.69 10.73 10.37 10.51 132,362 -0.13(-1.20%)
Sep 18, 2023 10.71 10.72 10.44 10.64 154,897 -0.05(-0.46%)
Sep 15, 2023 10.63 10.71 10.48 10.69 362,582 +0.07(+0.65%)
Sep 14, 2023 10.31 10.64 10.17 10.62 279,936 +0.43(+4.23%)
Sep 13, 2023 10.50 10.50 10.12 10.19 192,991 -0.25(-2.44%)
Sep 12, 2023 10.36 10.60 10.29 10.44 211,259 +0.13(+1.23%)
Sep 11, 2023 10.44 10.55 9.865 10.32 162,216 -0.08(-0.75%)
Sep 08, 2023 10.20 10.44 9.757 10.39 165,060 +0.24(+2.41%)
Sep 07, 2023 10.12 10.16 10.01 10.15 193,367 +0.05(+0.49%)
Sep 06, 2023 10.10 10.19 10.03 10.10 221,607 +0.00(+0.00%)
Sep 05, 2023 10.39 10.50 10.04 10.10 246,104 -0.33(-3.19%)
Sep 01, 2023 10.35 10.75 10.35 10.43 240,947 +0.12(+1.14%)
Aug 31, 2023 10.45 10.60 10.23 10.32 421,518 -0.06(-0.57%)
Aug 30, 2023 10.32 10.48 10.32 10.37 119,521 +0.03(+0.28%)
Aug 29, 2023 10.48 10.58 10.33 10.35 269,373 -0.13(-1.21%)
Aug 28, 2023 10.55 10.72 10.19 10.47 108,629 -0.04(-0.37%)
Aug 25, 2023 10.48 10.56 10.31 10.51 111,331 +0.06(+0.56%)
Aug 24, 2023 10.63 10.67 10.34 10.45 126,126 -0.20(-1.92%)
Aug 23, 2023 10.68 10.72 10.43 10.66 112,128 -0.04(-0.36%)
Aug 22, 2023 10.53 10.87 10.42 10.70 182,512 +0.18(+1.76%)
Aug 21, 2023 10.22 10.53 10.22 10.51 317,005 +0.29(+2.86%)
Aug 18, 2023 9.976 10.26 9.937 10.22 172,286 +0.16(+1.55%)
Aug 17, 2023 10.16 10.25 10.05 10.06 170,264 -0.11(-1.05%)
Aug 16, 2023 10.39 10.49 10.12 10.17 176,297 -0.26(-2.52%)
Aug 15, 2023 10.48 10.56 10.41 10.43 132,290 -0.16(-1.47%)
Aug 14, 2023 10.70 10.80 10.57 10.59 127,504 -0.18(-1.72%)
Aug 11, 2023 10.55 10.80 10.52 10.77 241,471 +0.18(+1.65%)
Aug 10, 2023 10.59 10.82 10.45 10.60 210,951 +0.06(+0.55%)
Aug 09, 2023 10.63 10.72 10.41 10.54 314,390 -0.15(-1.37%)
Aug 08, 2023 10.84 10.86 10.59 10.69 328,734 -0.18(-1.70%)
Aug 07, 2023 10.71 11.14 10.61 10.87 490,219 +0.24(+2.29%)
Aug 04, 2023 10.48 10.94 10.47 10.63 481,222 +0.46(+4.50%)
Aug 03, 2023 9.762 10.32 9.762 10.17 481,566 +0.38(+3.88%)
Aug 02, 2023 9.830 9.937 9.723 9.791 298,371 -0.18(-1.85%)
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.