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

Perella Weinberg Partners (NQ: PWP )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2023 8.683 8.683 8.461 8.779 371,373 +0.12(+1.34%)
Mar 30, 2023 8.818 8.982 8.644 8.663 145,324 -0.10(-1.10%)
Mar 29, 2023 8.876 9.020 8.615 8.760 153,129 -0.05(-0.55%)
Mar 28, 2023 8.596 8.905 8.200 8.808 244,926 +0.14(+1.56%)
Mar 27, 2023 8.606 8.943 8.519 8.673 193,454 +0.17(+2.04%)
Mar 24, 2023 8.799 8.799 8.384 8.499 196,434 -0.43(-4.86%)
Mar 23, 2023 9.300 9.353 8.856 8.934 280,184 -0.23(-2.53%)
Mar 22, 2023 9.426 9.541 9.146 9.165 215,620 -0.31(-3.26%)
Mar 21, 2023 9.155 9.493 8.794 9.474 147,728 +0.48(+5.36%)
Mar 20, 2023 9.011 9.088 8.876 8.991 189,366 +0.02(+0.22%)
Mar 17, 2023 9.078 9.088 8.683 8.972 371,921 -0.21(-2.31%)
Mar 16, 2023 8.731 9.344 8.731 9.184 520,923 +0.33(+3.70%)
Mar 15, 2023 8.499 8.885 8.384 8.856 738,084 +0.18(+2.11%)
Mar 14, 2023 8.905 9.029 8.620 8.673 371,847 +0.00(+0.00%)
Mar 13, 2023 8.654 8.827 8.403 8.673 395,530 -0.18(-2.07%)
Mar 10, 2023 9.175 9.175 8.654 8.856 353,445 -0.38(-4.08%)
Mar 09, 2023 9.609 9.614 9.223 9.233 209,302 -0.38(-3.92%)
Mar 08, 2023 9.609 9.685 9.464 9.609 219,471 -0.01(-0.10%)
Mar 07, 2023 9.570 9.758 9.464 9.619 353,351 -0.02(-0.20%)
Mar 06, 2023 9.792 9.966 9.619 9.638 563,572 -0.14(-1.38%)
Mar 03, 2023 9.512 9.783 9.512 9.773 280,655 +0.17(+1.81%)
Mar 02, 2023 9.532 9.739 9.464 9.599 257,983 -0.01(-0.10%)
Mar 01, 2023 9.725 9.802 9.599 9.609 281,052 -0.14(-1.48%)
Feb 28, 2023 9.831 9.966 9.725 9.754 207,672 -0.02(-0.20%)
Feb 27, 2023 9.869 9.927 9.705 9.773 157,448 +0.05(+0.50%)
Feb 24, 2023 9.811 9.830 9.583 9.725 235,356 -0.23(-2.31%)
Feb 23, 2023 10.15 10.18 9.907 9.955 139,189 -0.15(-1.52%)
Feb 22, 2023 10.09 10.20 9.955 10.11 320,404 +0.03(+0.28%)
Feb 21, 2023 10.34 10.53 9.888 10.08 356,433 -0.39(-3.75%)
Feb 17, 2023 10.43 10.50 10.29 10.47 1,090,717 +0.04(+0.37%)
Feb 16, 2023 10.48 10.61 10.40 10.43 322,897 -0.18(-1.72%)
Feb 15, 2023 10.91 11.12 10.51 10.62 370,935 -0.31(-2.81%)
Feb 14, 2023 10.64 11.13 10.44 10.92 1,468,866 +0.26(+2.43%)
Feb 13, 2023 10.33 10.75 10.19 10.66 796,706 +0.34(+3.25%)
Feb 10, 2023 10.53 10.69 10.18 10.33 437,137 -0.11(-1.01%)
Feb 09, 2023 11.13 11.50 10.40 10.43 691,091 +0.55(+5.52%)
Feb 08, 2023 9.897 10.05 9.600 9.888 218,882 -0.08(-0.77%)
Feb 07, 2023 10.22 10.47 9.658 9.964 241,730 -0.29(-2.80%)
Feb 06, 2023 10.27 10.44 10.13 10.25 181,788 -0.18(-1.74%)
Feb 03, 2023 10.44 10.61 10.40 10.43 481,385 -0.05(-0.46%)
Feb 02, 2023 10.08 10.58 9.964 10.48 300,695 +0.53(+5.29%)
Feb 01, 2023 9.763 10.06 9.662 9.955 358,112 +0.13(+1.37%)
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%)
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.