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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 9.703 9.883 9.577 9.616 189,880 -0.10(-1.00%)
Jul 28, 2023 9.654 9.732 9.538 9.713 410,249 +0.16(+1.63%)
Jul 27, 2023 9.966 9.966 9.528 9.557 144,512 -0.39(-3.91%)
Jul 26, 2023 10.10 10.21 9.927 9.946 202,500 -0.15(-1.45%)
Jul 25, 2023 9.557 10.13 9.479 10.09 318,931 +0.45(+4.64%)
Jul 24, 2023 9.596 9.859 9.596 9.645 330,089 +0.02(+0.20%)
Jul 21, 2023 9.440 9.810 9.397 9.625 228,854 +0.28(+3.02%)
Jul 20, 2023 9.158 9.362 9.148 9.343 248,445 +0.10(+1.05%)
Jul 19, 2023 9.255 9.372 9.119 9.246 390,510 +0.00(+0.00%)
Jul 18, 2023 9.314 9.431 9.168 9.246 221,359 -0.10(-1.04%)
Jul 17, 2023 9.080 9.401 8.971 9.343 315,224 +0.23(+2.56%)
Jul 14, 2023 8.954 9.129 8.817 9.109 329,073 +0.18(+1.96%)
Jul 13, 2023 8.963 9.075 8.808 8.934 279,041 +0.10(+1.10%)
Jul 12, 2023 8.730 8.944 8.613 8.837 336,197 +0.34(+4.01%)
Jul 11, 2023 8.165 8.535 8.112 8.496 170,635 +0.41(+5.05%)
Jul 10, 2023 7.844 8.097 7.776 8.088 175,695 +0.21(+2.72%)
Jul 07, 2023 7.835 8.005 7.835 7.873 130,892 +0.04(+0.50%)
Jul 06, 2023 8.000 8.000 7.727 7.835 213,991 -0.18(-2.19%)
Jul 05, 2023 8.107 8.185 7.981 8.010 212,395 -0.14(-1.67%)
Jul 03, 2023 8.185 8.234 8.068 8.146 72,068 +0.04(+0.48%)
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%)
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.