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

Perella Weinberg Partners (NQ: PWP )

14.20 -0.11 (-0.73%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 13, 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 +0.09(+1.08%)
Jun 14, 2023 8.010 8.190 7.786 8.117 609,529 +0.12(+1.46%)
Jun 13, 2023 7.786 8.019 7.747 8.000 471,912 +0.24(+3.14%)
Jun 12, 2023 7.942 8.019 7.747 7.757 153,099 -0.18(-2.33%)
Jun 09, 2023 7.971 8.126 7.893 7.942 170,839 -0.05(-0.61%)
Jun 08, 2023 8.097 8.107 7.869 7.990 149,406 -0.13(-1.56%)
Jun 07, 2023 8.117 8.253 8.010 8.117 720,384 +0.14(+1.71%)
Jun 06, 2023 7.727 8.029 7.727 7.981 216,766 +0.20(+2.63%)
Jun 05, 2023 7.844 7.896 7.739 7.776 172,083 -0.11(-1.36%)
Jun 02, 2023 7.718 7.981 7.698 7.883 257,243 +0.24(+3.18%)
Jun 01, 2023 7.611 7.669 7.435 7.640 215,659 +0.02(+0.26%)
May 31, 2023 7.659 7.703 7.484 7.620 237,919 -0.08(-1.01%)
May 30, 2023 7.873 7.990 7.591 7.698 193,533 -0.14(-1.74%)
May 26, 2023 7.766 7.981 7.698 7.835 155,819 +0.09(+1.13%)
May 25, 2023 7.844 7.932 7.625 7.747 130,549 -0.09(-1.12%)
May 24, 2023 7.825 8.037 7.642 7.835 163,189 -0.07(-0.85%)
May 23, 2023 8.027 8.047 7.883 7.902 178,365 -0.01(-0.12%)
May 22, 2023 7.806 7.970 7.767 7.912 196,094 +0.11(+1.36%)
May 19, 2023 7.738 8.085 7.670 7.806 224,616 +0.19(+2.53%)
May 18, 2023 7.680 7.728 7.564 7.613 174,590 -0.10(-1.25%)
May 17, 2023 7.535 7.863 7.371 7.709 533,195 +0.18(+2.44%)
May 16, 2023 7.738 7.753 7.497 7.526 255,288 -0.24(-3.11%)
May 15, 2023 7.728 7.873 7.574 7.767 252,116 +0.05(+0.62%)
May 12, 2023 7.825 8.023 7.661 7.719 219,657 -0.05(-0.62%)
May 11, 2023 7.593 7.786 7.420 7.767 336,350 +0.11(+1.39%)
May 10, 2023 7.767 7.970 7.598 7.661 454,487 +0.04(+0.51%)
May 09, 2023 7.699 7.801 7.420 7.622 436,156 -0.13(-1.62%)
May 08, 2023 7.642 7.844 7.564 7.748 417,109 +0.13(+1.65%)
May 05, 2023 7.236 7.690 7.101 7.622 548,298 +0.46(+6.47%)
May 04, 2023 6.850 7.188 6.561 7.159 941,693 +0.26(+3.78%)
May 03, 2023 7.352 7.497 6.889 6.899 462,635 -0.38(-5.17%)
May 02, 2023 7.497 7.642 7.169 7.275 575,559 -0.28(-3.70%)
May 01, 2023 7.642 8.056 7.487 7.555 378,076 -0.07(-0.89%)
Apr 28, 2023 7.574 7.801 7.429 7.622 1,001,954 +0.03(+0.38%)
Apr 27, 2023 7.912 7.979 7.555 7.593 321,940 -0.24(-3.08%)
Apr 26, 2023 8.201 8.356 7.757 7.835 524,415 -0.41(-5.03%)
Apr 25, 2023 8.645 8.799 8.191 8.249 336,542 -0.48(-5.52%)
Apr 24, 2023 8.925 8.963 8.635 8.732 172,705 -0.17(-1.95%)
Apr 21, 2023 8.770 8.934 8.693 8.905 520,612 +0.06(+0.65%)
Apr 20, 2023 8.674 8.944 8.616 8.848 225,077 +0.11(+1.21%)
Apr 19, 2023 8.481 8.848 8.466 8.741 181,453 +0.23(+2.72%)
Apr 18, 2023 8.587 8.717 8.423 8.510 188,441 -0.03(-0.34%)
Apr 17, 2023 8.375 8.688 8.375 8.539 435,101 +0.09(+1.03%)
Apr 14, 2023 8.500 8.597 8.413 8.452 124,900 -0.02(-0.23%)
Apr 13, 2023 8.307 8.520 8.269 8.471 138,446 +0.18(+2.21%)
Apr 12, 2023 8.529 8.973 8.259 8.288 209,311 -0.21(-2.50%)
Apr 11, 2023 8.220 8.577 8.211 8.500 364,159 +0.26(+3.16%)
Apr 10, 2023 8.288 8.413 8.191 8.240 474,837 -0.13(-1.50%)
Apr 06, 2023 8.317 8.520 8.278 8.365 134,256 +0.00(+0.00%)
Apr 05, 2023 8.500 8.577 8.201 8.365 238,620 -0.22(-2.58%)
Apr 04, 2023 8.481 8.655 8.317 8.587 310,469 +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.