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

Perella Weinberg Partners (NQ: PWP )

14.17 -0.25 (-1.73%)
Streaming Delayed Price Updated: 2:52 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 (%)
Jun 30, 2023 8.292 8.350 8.088 8.107 131,701 -0.12(-1.42%)
Jun 29, 2023 8.136 8.282 8.136 8.224 121,264 +0.10(+1.20%)
Jun 28, 2023 7.864 8.277 7.825 8.126 390,332 +0.26(+3.34%)
Jun 27, 2023 7.786 8.068 7.718 7.864 184,184 +0.12(+1.51%)
Jun 26, 2023 7.766 7.912 7.718 7.747 193,195 -0.06(-0.75%)
Jun 23, 2023 7.981 8.175 7.776 7.805 1,018,722 -0.29(-3.61%)
Jun 22, 2023 8.107 8.195 7.912 8.097 225,122 -0.10(-1.19%)
Jun 21, 2023 8.263 8.316 8.175 8.195 196,109 -0.08(-0.94%)
Jun 20, 2023 8.253 8.350 8.141 8.272 233,935 +0.00(+0.00%)
Jun 16, 2023 8.448 8.448 8.058 8.272 822,433 +0.07(+0.83%)
Jun 15, 2023 8.068 8.214 7.747 8.204 286,603 +0.46(+5.90%)
May 08, 2023 7.641 7.843 7.564 7.747 417,150 +0.13(+1.65%)
May 05, 2023 7.236 7.689 7.101 7.622 548,351 +0.46(+6.47%)
May 04, 2023 6.850 7.187 6.560 7.158 941,785 +0.26(+3.78%)
May 03, 2023 7.351 7.496 6.888 6.898 462,680 -0.38(-5.17%)
May 02, 2023 7.496 7.641 7.168 7.274 575,615 -0.28(-3.70%)
May 01, 2023 7.641 8.056 7.486 7.554 378,113 -0.07(-0.89%)
Apr 28, 2023 7.573 7.800 7.429 7.622 1,002,051 +0.03(+0.38%)
Apr 27, 2023 7.911 7.978 7.554 7.593 321,972 -0.24(-3.08%)
Apr 26, 2023 8.200 8.355 7.757 7.834 524,466 -0.41(-5.03%)
Apr 25, 2023 8.644 8.799 8.191 8.249 336,575 -0.48(-5.52%)
Apr 24, 2023 8.924 8.963 8.634 8.731 172,721 -0.17(-1.95%)
Apr 21, 2023 8.770 8.934 8.692 8.905 520,663 +0.06(+0.65%)
Apr 20, 2023 8.673 8.943 8.615 8.847 225,099 +0.11(+1.21%)
Apr 19, 2023 8.480 8.847 8.466 8.741 181,471 +0.23(+2.72%)
Apr 18, 2023 8.586 8.716 8.422 8.509 188,459 -0.03(-0.34%)
Apr 17, 2023 8.374 8.688 8.374 8.538 435,143 +0.09(+1.03%)
Apr 14, 2023 8.499 8.596 8.413 8.451 124,912 -0.02(-0.23%)
Apr 13, 2023 8.306 8.519 8.268 8.470 138,460 +0.18(+2.21%)
Apr 12, 2023 8.528 8.972 8.258 8.287 209,331 -0.21(-2.50%)
Apr 11, 2023 8.220 8.577 8.210 8.499 364,194 +0.26(+3.16%)
Apr 10, 2023 8.287 8.413 8.191 8.239 474,883 -0.13(-1.50%)
Apr 06, 2023 8.316 8.519 8.278 8.364 134,269 +0.00(+0.00%)
Apr 05, 2023 8.499 8.577 8.200 8.364 238,643 -0.22(-2.58%)
Apr 04, 2023 8.480 8.654 8.316 8.586 310,499 +0.11(+1.25%)
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.