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 (%)
Nov 30, 2022 9.111 9.198 8.929 9.169 751,080 +0.05(+0.53%)
Nov 29, 2022 9.198 9.313 9.088 9.121 167,752 -0.11(-1.14%)
Nov 28, 2022 9.294 9.394 9.169 9.226 305,596 -0.19(-1.98%)
Nov 25, 2022 9.408 9.648 9.370 9.413 107,817 +0.00(+0.05%)
Nov 23, 2022 9.207 9.418 8.834 9.408 136,823 +0.15(+1.66%)
Nov 22, 2022 9.093 9.293 8.884 9.255 375,816 +0.20(+2.21%)
Nov 21, 2022 8.751 9.093 8.713 9.055 562,336 +0.25(+2.81%)
Nov 18, 2022 8.951 9.027 8.618 8.808 288,741 +0.10(+1.09%)
Nov 17, 2022 8.675 8.751 8.409 8.713 214,060 -0.11(-1.29%)
Nov 16, 2022 8.989 9.017 8.761 8.827 333,682 -0.24(-2.62%)
Nov 15, 2022 8.903 9.189 8.665 9.065 255,312 +0.16(+1.82%)
Nov 14, 2022 8.979 9.036 8.784 8.903 301,472 -0.06(-0.64%)
Nov 11, 2022 8.532 9.074 8.447 8.960 370,361 +0.43(+5.02%)
Nov 10, 2022 8.076 8.542 8.023 8.532 362,134 +0.73(+9.39%)
Nov 09, 2022 7.981 8.104 7.790 7.800 276,884 -0.19(-2.38%)
Nov 08, 2022 7.943 8.071 7.800 7.990 324,412 +0.02(+0.24%)
Nov 07, 2022 8.038 8.142 7.885 7.971 316,271 +0.00(+0.00%)
Nov 04, 2022 8.038 8.180 7.857 7.971 509,856 +0.12(+1.58%)
Nov 03, 2022 7.600 8.228 7.600 7.847 503,856 +0.32(+4.30%)
Nov 02, 2022 7.686 7.909 7.524 7.524 432,081 -0.20(-2.59%)
Nov 01, 2022 7.581 7.828 7.419 7.724 584,873 +0.23(+3.05%)
Oct 31, 2022 7.467 7.576 7.334 7.495 250,363 +0.05(+0.64%)
Oct 28, 2022 7.315 7.514 7.215 7.448 324,681 +0.20(+2.76%)
Oct 27, 2022 7.182 7.381 6.979 7.248 195,638 +0.14(+2.01%)
Oct 26, 2022 6.668 7.182 6.668 7.105 247,661 +0.46(+6.87%)
Oct 25, 2022 6.687 6.763 6.611 6.649 195,786 -0.08(-1.13%)
Oct 24, 2022 6.820 6.868 6.630 6.725 151,877 -0.03(-0.42%)
Oct 21, 2022 6.592 6.792 6.506 6.754 191,770 +0.19(+2.90%)
Oct 20, 2022 6.525 6.715 6.497 6.563 189,978 +0.07(+1.02%)
Oct 19, 2022 6.687 6.687 6.449 6.497 146,523 -0.14(-2.15%)
Oct 18, 2022 6.811 6.906 6.549 6.639 365,724 -0.01(-0.14%)
Oct 17, 2022 6.734 6.925 6.620 6.649 350,903 +0.07(+1.01%)
Oct 14, 2022 6.868 6.868 6.487 6.582 411,741 -0.22(-3.22%)
Oct 13, 2022 6.354 7.067 6.221 6.801 568,787 +0.28(+4.23%)
Oct 12, 2022 6.240 6.592 6.107 6.525 317,095 +0.29(+4.57%)
Oct 11, 2022 6.297 6.392 6.088 6.240 333,480 -0.11(-1.80%)
Oct 10, 2022 6.392 6.454 6.202 6.354 255,762 +0.08(+1.21%)
Oct 07, 2022 6.297 6.397 6.126 6.278 326,258 -0.14(-2.22%)
Oct 06, 2022 6.497 6.606 6.402 6.421 199,536 -0.07(-1.03%)
Oct 05, 2022 6.516 6.535 6.354 6.487 176,374 -0.09(-1.30%)
Oct 04, 2022 6.249 6.592 6.240 6.573 525,110 +0.48(+7.80%)
Oct 03, 2022 6.021 6.268 5.840 6.097 417,138 +0.08(+1.26%)
Sep 30, 2022 6.097 6.221 5.936 6.021 363,339 -0.07(-1.09%)
Sep 29, 2022 6.364 6.506 6.040 6.088 468,907 -0.36(-5.60%)
Sep 28, 2022 6.325 6.582 6.221 6.449 842,134 +0.08(+1.19%)
Sep 27, 2022 6.506 6.701 6.354 6.373 607,533 -0.10(-1.62%)
Sep 26, 2022 6.792 7.067 6.202 6.478 911,867 -0.51(-7.35%)
Sep 23, 2022 6.991 7.067 6.834 6.991 374,512 -0.13(-1.87%)
Sep 22, 2022 7.201 7.229 7.058 7.125 196,395 -0.10(-1.45%)
Sep 21, 2022 7.381 7.638 7.201 7.229 303,319 -0.13(-1.81%)
Sep 20, 2022 7.296 7.648 7.229 7.362 438,583 -0.03(-0.39%)
Sep 19, 2022 7.144 7.453 6.991 7.391 389,174 +0.24(+3.32%)
Sep 16, 2022 7.286 7.324 7.058 7.153 771,364 -0.20(-2.72%)
Sep 15, 2022 7.486 7.591 7.291 7.353 421,218 -0.06(-0.77%)
Sep 14, 2022 7.144 7.476 7.144 7.410 497,407 +0.20(+2.77%)
Sep 13, 2022 7.182 7.380 7.096 7.210 248,232 -0.17(-2.32%)
Sep 12, 2022 7.324 7.429 7.248 7.381 167,475 +0.15(+2.11%)
Sep 09, 2022 7.058 7.234 6.887 7.229 294,650 +0.28(+3.97%)
Sep 08, 2022 6.782 6.963 6.630 6.953 305,537 +0.11(+1.67%)
Sep 07, 2022 6.658 6.858 6.630 6.839 201,573 +0.16(+2.42%)
Sep 06, 2022 6.658 6.773 6.573 6.677 277,714 +0.02(+0.29%)
Sep 02, 2022 6.849 7.015 6.592 6.658 390,877 -0.08(-1.13%)
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.