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

Perella Weinberg Partners (NQ: PWP )

14.63 -0.08 (-0.51%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 7, 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 (%)
May 31, 2022 6.848 7.112 6.810 7.065 1,353,834 +0.17(+2.46%)
May 27, 2022 6.791 6.933 6.622 6.895 714,338 +0.17(+2.52%)
May 26, 2022 6.565 6.857 6.452 6.725 888,659 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.490 6.528 667,912 -0.03(-0.43%)
May 24, 2022 6.311 6.641 6.189 6.556 765,447 +0.21(+3.26%)
May 23, 2022 6.358 6.518 6.217 6.349 847,356 +0.01(+0.15%)
May 20, 2022 6.433 6.546 6.189 6.339 741,648 -0.04(-0.59%)
May 19, 2022 6.207 6.542 6.160 6.377 584,034 +0.08(+1.35%)
May 18, 2022 6.612 6.716 6.217 6.292 685,649 -0.38(-5.65%)
May 17, 2022 6.426 6.697 6.398 6.669 1,060,896 +0.38(+6.08%)
May 16, 2022 6.072 6.342 5.979 6.287 847,051 +0.21(+3.37%)
May 13, 2022 6.025 6.408 6.016 6.081 804,708 +0.09(+1.56%)
May 12, 2022 5.708 6.128 5.624 5.988 858,480 +0.21(+3.72%)
May 11, 2022 5.885 6.091 5.746 5.774 1,431,570 -0.15(-2.52%)
May 10, 2022 5.671 6.114 5.671 5.923 2,340,613 +0.21(+3.59%)
May 09, 2022 5.736 5.923 5.587 5.718 2,155,372 -0.19(-3.16%)
May 06, 2022 5.764 6.063 5.316 5.904 2,169,178 +0.03(+0.48%)
May 05, 2022 7.387 7.387 5.820 5.876 2,435,249 -1.30(-18.08%)
May 04, 2022 7.424 7.462 7.145 7.173 1,048,920 -0.20(-2.66%)
May 03, 2022 7.387 7.438 7.182 7.368 710,865 +0.04(+0.51%)
May 02, 2022 7.229 7.462 7.126 7.331 546,064 +0.14(+1.95%)
Apr 29, 2022 7.331 7.676 7.163 7.191 611,458 -0.14(-1.91%)
Apr 28, 2022 7.303 7.424 7.135 7.331 712,133 +0.09(+1.29%)
Apr 27, 2022 7.285 7.452 7.238 7.238 552,163 -0.07(-0.89%)
Apr 26, 2022 7.536 7.658 7.257 7.303 776,451 -0.32(-4.16%)
Apr 25, 2022 7.658 7.683 7.499 7.620 747,432 -0.08(-1.09%)
Apr 22, 2022 7.891 8.133 7.686 7.704 521,285 -0.26(-3.28%)
Apr 21, 2022 7.975 8.031 7.853 7.965 1,043,042 +0.10(+1.30%)
Apr 20, 2022 7.919 7.984 7.774 7.863 1,048,379 +0.04(+0.48%)
Apr 19, 2022 7.667 7.993 7.667 7.826 1,436,124 +0.14(+1.82%)
Apr 18, 2022 7.611 7.816 7.536 7.686 616,438 +0.04(+0.49%)
Apr 14, 2022 7.667 7.993 7.620 7.648 483,019 -0.09(-1.20%)
Apr 13, 2022 7.546 7.863 7.546 7.742 677,739 +0.17(+2.22%)
Apr 12, 2022 7.686 7.979 7.546 7.574 469,000 -0.09(-1.22%)
Apr 11, 2022 7.639 7.770 7.415 7.667 496,310 +0.10(+1.36%)
Apr 08, 2022 7.704 7.714 7.518 7.564 381,891 -0.14(-1.82%)
Apr 07, 2022 7.835 7.975 7.658 7.704 753,562 -0.23(-2.94%)
Apr 06, 2022 8.096 8.143 7.937 7.937 500,122 -0.27(-3.30%)
Apr 05, 2022 8.385 8.404 8.152 8.208 652,004 -0.09(-1.12%)
Apr 04, 2022 8.609 8.609 8.241 8.301 918,501 -0.21(-2.52%)
Apr 01, 2022 8.777 8.819 8.385 8.516 525,684 -0.30(-3.39%)
Mar 31, 2022 8.656 9.038 8.646 8.814 828,681 +0.13(+1.50%)
Mar 30, 2022 8.721 8.870 8.609 8.684 1,318,311 -0.09(-1.06%)
Mar 29, 2022 8.329 8.889 8.208 8.777 644,697 +0.60(+7.30%)
Mar 28, 2022 8.301 8.320 8.161 8.180 384,171 -0.11(-1.35%)
Mar 25, 2022 8.562 8.562 8.217 8.292 397,855 -0.14(-1.66%)
Mar 24, 2022 8.516 8.525 8.399 8.432 341,386 -0.03(-0.33%)
Mar 23, 2022 8.768 8.786 8.460 8.460 197,165 -0.24(-2.79%)
Mar 22, 2022 8.702 8.903 8.628 8.702 390,338 +0.12(+1.41%)
Mar 21, 2022 8.758 8.786 8.516 8.581 493,916 -0.02(-0.22%)
Mar 18, 2022 8.469 8.730 8.394 8.600 640,148 +0.03(+0.33%)
Mar 17, 2022 8.926 8.926 8.553 8.572 390,359 -0.29(-3.26%)
Mar 16, 2022 8.646 8.865 8.516 8.861 998,880 +0.38(+4.51%)
Mar 15, 2022 8.478 8.553 8.450 8.478 1,056,894 +0.01(+0.11%)
Mar 14, 2022 8.982 8.982 8.460 8.469 336,911 -0.38(-4.32%)
Mar 11, 2022 9.075 9.159 8.842 8.851 161,253 -0.22(-2.47%)
Mar 10, 2022 9.206 9.290 9.010 9.075 287,428 -0.25(-2.70%)
Mar 09, 2022 9.271 9.383 9.234 9.327 524,402 +0.26(+2.88%)
Mar 08, 2022 8.973 9.281 8.824 9.066 527,394 +0.06(+0.62%)
Mar 07, 2022 9.383 9.383 8.973 9.010 652,204 -0.28(-3.01%)
Mar 04, 2022 9.411 9.462 9.206 9.290 305,468 -0.14(-1.48%)
Mar 03, 2022 9.952 10.08 9.364 9.430 291,148 -0.48(-4.80%)
Mar 02, 2022 9.887 10.11 9.887 9.905 274,119 -0.01(-0.09%)
Mar 01, 2022 10.22 10.38 9.711 9.915 652,698 -0.27(-2.64%)
Feb 28, 2022 10.10 10.29 10.05 10.18 610,230 +0.01(+0.09%)
Feb 25, 2022 9.980 10.21 9.896 10.17 464,007 +0.18(+1.76%)
Feb 24, 2022 9.470 10.06 9.354 9.998 987,722 +0.25(+2.57%)
Feb 23, 2022 10.12 10.12 9.683 9.748 208,170 -0.25(-2.50%)
Feb 22, 2022 10.19 10.44 9.924 9.998 1,417,310 -0.27(-2.62%)
Feb 18, 2022 10.27 0 -0.15(-1.42%)
Feb 17, 2022 11.05 11.05 10.30 10.42 400,125 +0.21(+2.09%)
Feb 16, 2022 10.30 10.30 9.887 10.20 563,192 -0.08(-0.81%)
Feb 15, 2022 10.41 10.79 10.21 10.29 299,336 +0.05(+0.45%)
Feb 14, 2022 10.27 10.44 10.11 10.24 267,128 -0.06(-0.63%)
Feb 11, 2022 10.66 10.87 10.23 10.30 252,854 -0.24(-2.28%)
Feb 10, 2022 10.37 10.99 10.37 10.54 659,721 +0.00(+0.00%)
Feb 09, 2022 10.56 10.71 10.42 10.54 300,006 +0.07(+0.71%)
Feb 08, 2022 10.29 10.73 10.09 10.47 490,635 +0.37(+3.67%)
Feb 07, 2022 10.16 10.39 10.02 10.10 622,611 -0.12(-1.18%)
Feb 04, 2022 10.13 10.47 10.02 10.22 1,188,098 +0.07(+0.73%)
Feb 03, 2022 9.906 10.25 10.15 446,891 +0.08(+0.83%)
Feb 02, 2022 10.22 10.28 9.966 10.06 494,044 -0.16(-1.54%)
Feb 01, 2022 10.04 10.25 9.915 10.22 1,010,083 +0.16(+1.57%)
Jan 31, 2022 9.581 10.06 1,708,225 +0.57(+5.95%)
Jan 28, 2022 8.933 9.535 8.798 9.498 506,017 +0.63(+7.11%)
Jan 27, 2022 9.322 9.396 8.840 8.868 340,599 -0.38(-4.11%)
Jan 26, 2022 9.405 9.581 9.081 9.248 627,629 -0.13(-1.38%)
Jan 25, 2022 9.572 9.748 9.257 9.377 1,134,406 -0.32(-3.25%)
Jan 24, 2022 9.377 9.757 9.257 9.692 681,255 +0.13(+1.36%)
Jan 21, 2022 9.980 9.998 9.461 9.563 1,849,633 -0.51(-5.06%)
Jan 20, 2022 10.66 10.69 9.906 10.07 1,008,132 -0.58(-5.48%)
Jan 19, 2022 10.79 11.30 10.46 10.66 1,577,796 +0.11(+1.05%)
Jan 18, 2022 10.85 10.85 10.39 10.54 369,176 -0.44(-4.05%)
Jan 14, 2022 10.99 0 -0.89(-7.49%)
Jan 13, 2022 12.06 12.25 11.81 11.88 288,716 -0.13(-1.08%)
Jan 12, 2022 12.24 12.24 11.96 12.01 248,648 -0.03(-0.23%)
Jan 11, 2022 11.91 12.07 11.81 12.04 160,441 +0.15(+1.25%)
Jan 10, 2022 11.70 12.01 11.61 11.89 734,038 +0.06(+0.55%)
Jan 07, 2022 11.91 12.00 11.79 11.82 528,662 -0.09(-0.78%)
Jan 06, 2022 11.77 12.01 11.63 11.92 285,949 +0.12(+1.02%)
Jan 05, 2022 12.05 12.18 11.79 11.80 320,160 -0.25(-2.08%)
Jan 04, 2022 11.63 12.11 11.63 12.05 660,413 +0.24(+2.04%)
Jan 03, 2022 12.03 12.06 11.80 11.81 804,255 -0.11(-0.93%)
Dec 31, 2021 11.89 12.05 11.70 11.92 121,603 +0.02(+0.16%)
Dec 30, 2021 11.61 12.05 11.55 11.90 178,450 +0.19(+1.58%)
Dec 29, 2021 11.94 11.94 11.69 11.71 300,216 -0.19(-1.63%)
Dec 28, 2021 11.86 12.10 11.78 11.91 245,544 +0.02(+0.16%)
Dec 27, 2021 11.96 11.98 11.79 11.89 134,628 +0.01(+0.08%)
Dec 23, 2021 11.68 11.95 11.57 11.88 192,001 +0.30(+2.56%)
Dec 22, 2021 11.21 11.65 11.12 11.58 285,875 +0.40(+3.56%)
Dec 21, 2021 11.03 11.40 10.97 11.18 559,837 +0.16(+1.43%)
Dec 20, 2021 11.32 11.32 10.91 11.03 582,328 -0.48(-4.19%)
Dec 17, 2021 11.55 11.92 11.30 11.51 586,494 -0.16(-1.35%)
Dec 16, 2021 11.82 11.93 11.45 11.67 489,753 -0.01(-0.08%)
Dec 15, 2021 11.58 11.74 11.30 11.68 172,385 +0.09(+0.80%)
Dec 14, 2021 11.45 11.71 11.37 11.58 361,394 +0.04(+0.32%)
Dec 13, 2021 11.37 11.55 11.28 11.55 252,481 +0.17(+1.46%)
Dec 10, 2021 11.35 11.90 11.30 11.38 312,827 -0.38(-3.23%)
Dec 09, 2021 11.65 12.02 11.57 11.76 414,281 +0.15(+1.28%)
Dec 08, 2021 11.63 11.92 11.48 11.61 266,964 -0.03(-0.24%)
Dec 07, 2021 11.36 11.85 11.16 11.64 780,377 +0.44(+3.89%)
Dec 06, 2021 11.08 11.33 10.88 11.20 736,536 +0.27(+2.46%)
Dec 03, 2021 11.12 11.12 10.75 10.93 345,862 -0.17(-1.50%)
Dec 02, 2021 10.92 11.30 10.92 11.10 592,416 +0.19(+1.70%)
Dec 01, 2021 11.15 11.34 10.08 10.92 521,385 -0.06(-0.59%)
Nov 30, 2021 10.94 11.09 10.64 10.98 976,477 +0.00(+0.00%)
Nov 29, 2021 11.22 11.22 10.88 10.98 270,665 -0.09(-0.83%)
Nov 26, 2021 11.12 11.19 10.87 11.07 154,422 -0.34(-2.99%)
Nov 24, 2021 11.22 11.54 11.06 11.41 262,496 +0.15(+1.31%)
Nov 23, 2021 11.49 11.90 11.01 11.27 429,799 -0.25(-2.16%)
Nov 22, 2021 11.80 11.80 11.44 11.51 643,149 -0.29(-2.42%)
Nov 19, 2021 12.01 12.03 11.74 11.80 195,995 -0.33(-2.73%)
Nov 18, 2021 12.22 12.20 12.08 12.13 355,526 -0.06(-0.53%)
Nov 17, 2021 12.08 12.21 11.59 12.20 410,953 +0.14(+1.15%)
Nov 16, 2021 12.43 12.56 12.01 12.06 277,679 -0.34(-2.75%)
Nov 15, 2021 12.92 12.96 12.32 12.40 227,926 -0.46(-3.58%)
Nov 12, 2021 12.93 13.02 12.83 12.86 346,592 -0.03(-0.21%)
Nov 11, 2021 12.90 13.21 12.87 12.89 256,734 -0.08(-0.64%)
Nov 10, 2021 12.85 12.97 470,128 +0.08(+0.64%)
Nov 09, 2021 12.86 13.14 12.73 12.89 641,380 +0.06(+0.43%)
Nov 08, 2021 13.07 13.07 12.47 12.83 542,066 +0.21(+1.68%)
Nov 05, 2021 12.62 12.89 12.51 12.62 306,223 +0.18(+1.48%)
Nov 04, 2021 12.51 13.24 12.28 12.44 437,021 -0.44(-3.43%)
Nov 03, 2021 12.86 13.03 12.66 12.88 255,136 -0.06(-0.43%)
Nov 02, 2021 13.20 13.29 12.77 12.93 425,649 -0.29(-2.16%)
Nov 01, 2021 13.08 13.31 12.97 13.22 681,734 +0.29(+2.21%)
Oct 29, 2021 12.82 13.17 12.77 12.93 475,727 +0.15(+1.15%)
Oct 28, 2021 12.28 12.87 12.22 12.79 363,559 +0.57(+4.68%)
Oct 27, 2021 12.53 12.43 12.08 12.21 284,183 -0.21(-1.70%)
Oct 26, 2021 12.98 12.35 12.43 217,440 -0.53(-4.12%)
Oct 25, 2021 12.92 13.03 12.70 12.96 348,700 +0.07(+0.57%)
Oct 22, 2021 12.67 12.92 12.47 12.89 88,442 +0.22(+1.75%)
Oct 21, 2021 12.86 13.03 12.65 12.67 137,732 -0.19(-1.50%)
Oct 20, 2021 12.95 13.02 12.76 12.86 145,594 -0.09(-0.71%)
Oct 19, 2021 12.87 13.05 12.78 12.95 129,398 +0.08(+0.64%)
Oct 18, 2021 12.87 13.14 12.72 12.87 205,830 -0.04(-0.29%)
Oct 15, 2021 13.22 13.31 12.87 12.91 305,299 -0.20(-1.55%)
Oct 14, 2021 12.96 13.12 12.79 13.11 129,977 +0.32(+2.52%)
Oct 13, 2021 12.95 13.02 12.70 12.79 364,488 -0.12(-0.93%)
Oct 12, 2021 12.80 12.91 12.70 12.91 154,699 +0.06(+0.43%)
Oct 11, 2021 12.78 13.06 12.44 12.85 206,420 -0.04(-0.29%)
Oct 08, 2021 12.88 12.95 12.68 12.89 131,679 +0.04(+0.29%)
Oct 07, 2021 12.66 12.97 12.51 12.85 102,376 +0.39(+3.10%)
Oct 06, 2021 12.40 12.63 12.12 12.46 179,156 -0.07(-0.59%)
Oct 05, 2021 12.21 12.55 12.15 12.54 208,519 +0.39(+3.18%)
Oct 04, 2021 12.43 12.44 12.09 12.15 225,981 -0.17(-1.42%)
Oct 01, 2021 12.32 12.57 12.04 12.32 277,330 +0.12(+0.98%)
Sep 30, 2021 12.34 12.44 12.00 12.21 334,907 -0.07(-0.60%)
Sep 29, 2021 12.45 12.62 12.20 12.28 335,397 -0.20(-1.62%)
Sep 28, 2021 12.77 12.88 12.21 12.48 410,760 -0.22(-1.74%)
Sep 27, 2021 12.54 12.83 12.39 12.70 231,023 +0.27(+2.15%)
Sep 24, 2021 12.06 12.51 12.06 12.44 192,734 +0.25(+2.04%)
Sep 23, 2021 12.21 12.34 12.09 12.19 161,701 +0.08(+0.68%)
Sep 22, 2021 12.14 12.30 12.08 12.10 155,907 +0.06(+0.54%)
Sep 21, 2021 12.21 12.31 12.02 12.04 494,417 -0.07(-0.61%)
Sep 20, 2021 12.46 12.56 11.97 12.11 474,264 -0.56(-4.43%)
Sep 17, 2021 12.86 13.08 12.62 12.67 2,198,006 -0.08(-0.65%)
Sep 16, 2021 12.86 12.91 12.75 12.76 429,203 -0.09(-0.72%)
Sep 15, 2021 12.94 13.00 12.80 12.85 1,496,525 +0.01(+0.07%)
Sep 14, 2021 12.94 13.31 12.82 12.84 265,415 -0.10(-0.78%)
Sep 13, 2021 12.91 13.13 12.68 12.94 187,041 +0.04(+0.29%)
Sep 10, 2021 12.94 13.14 12.69 12.91 635,676 +0.00(+0.00%)
Sep 09, 2021 12.92 13.26 12.89 12.91 248,416 +0.01(+0.07%)
Sep 08, 2021 12.84 13.32 12.84 12.90 221,399 -0.30(-2.30%)
Sep 07, 2021 13.36 13.40 13.01 13.20 224,611 +0.02(+0.14%)
Sep 03, 2021 13.33 13.38 12.95 13.18 163,290 -0.13(-0.97%)
Sep 02, 2021 13.34 13.47 13.08 13.31 432,795 +0.05(+0.35%)
Sep 01, 2021 12.85 13.52 12.74 13.26 832,879 +0.46(+3.58%)
Aug 31, 2021 12.77 12.93 12.67 12.81 382,849 +0.02(+0.14%)
Aug 30, 2021 12.74 12.86 12.48 12.79 217,391 +0.04(+0.29%)
Aug 27, 2021 12.93 13.05 12.69 12.75 224,394 -0.14(-1.07%)
Aug 26, 2021 13.16 13.28 12.88 12.89 228,605 -0.28(-2.16%)
Aug 25, 2021 13.11 13.28 12.83 13.17 210,660 +0.08(+0.63%)
Aug 24, 2021 12.63 13.15 12.58 13.09 295,491 +0.43(+3.40%)
Aug 23, 2021 12.53 12.79 12.42 12.66 362,587 +0.22(+1.77%)
Aug 20, 2021 12.32 12.60 12.16 12.44 209,827 +0.26(+2.11%)
Aug 19, 2021 12.32 12.71 12.15 12.18 497,792 -0.22(-1.77%)
Aug 18, 2021 12.38 12.53 12.30 12.40 399,560 +0.03(+0.22%)
Aug 17, 2021 12.78 12.84 12.30 12.38 586,654 -0.46(-3.57%)
Aug 16, 2021 12.81 12.94 12.64 12.83 345,806 +0.05(+0.36%)
Aug 13, 2021 12.82 12.83 12.42 12.79 394,206 +0.10(+0.79%)
Aug 12, 2021 12.19 13.02 11.67 12.69 1,350,517 +0.58(+4.77%)
Aug 11, 2021 12.07 12.18 11.91 12.11 859,907 +0.12(+0.99%)
Aug 10, 2021 11.57 12.09 11.28 11.99 699,731 +0.35(+2.99%)
Aug 09, 2021 11.46 11.87 11.30 11.64 761,087 +0.19(+1.68%)
Aug 06, 2021 11.43 11.55 10.95 11.45 1,313,105 +0.01(+0.08%)
Aug 05, 2021 11.41 11.56 11.28 11.44 1,584,297 +0.05(+0.40%)
Aug 04, 2021 11.35 11.55 10.93 11.39 381,563 -0.03(-0.24%)
Aug 03, 2021 11.37 11.48 11.16 11.42 344,222 +0.05(+0.40%)
Aug 02, 2021 11.17 11.58 10.98 11.38 518,093 +0.20(+1.81%)
Jul 30, 2021 10.99 11.19 10.85 11.17 870,563 +0.16(+1.41%)
Jul 29, 2021 11.05 11.16 10.95 11.02 1,036,626 +0.03(+0.25%)
Jul 28, 2021 11.24 11.44 10.91 10.99 657,069 -0.18(-1.64%)
Jul 27, 2021 11.42 11.48 11.10 11.17 567,633 -0.29(-2.56%)
Jul 26, 2021 11.60 11.76 11.42 11.47 302,657 -0.15(-1.26%)
Jul 23, 2021 11.51 11.75 11.26 11.61 314,581 +0.13(+1.12%)
Jul 22, 2021 11.56 11.74 11.45 11.49 324,455 -0.25(-2.11%)
Jul 21, 2021 11.78 11.78 11.56 11.73 349,448 -0.02(-0.16%)
Jul 20, 2021 11.77 11.85 11.19 11.75 472,201 +0.29(+2.56%)
Jul 19, 2021 11.46 11.57 11.14 11.46 446,838 -0.15(-1.26%)
Jul 16, 2021 11.87 11.96 11.47 11.61 672,852 -0.41(-3.43%)
Jul 15, 2021 11.96 12.20 11.92 12.02 173,386 -0.05(-0.38%)
Jul 14, 2021 12.03 12.30 11.80 12.06 222,756 +0.05(+0.38%)
Jul 13, 2021 12.09 12.19 11.86 12.02 968,281 -0.05(-0.38%)
Jul 12, 2021 11.88 12.11 11.85 12.06 635,193 +0.15(+1.23%)
Jul 09, 2021 11.87 12.06 11.81 11.92 538,041 -0.05(-0.46%)
Jul 08, 2021 11.54 12.04 11.31 11.97 285,464 +0.32(+2.75%)
Jul 07, 2021 12.01 12.32 11.55 11.65 262,635 -0.27(-2.23%)
Jul 06, 2021 12.16 12.16 11.74 11.92 747,160 -0.20(-1.66%)
Jul 02, 2021 12.44 12.51 12.06 12.12 267,080 -0.19(-1.56%)
Jul 01, 2021 11.93 12.42 11.78 12.31 632,093 +0.52(+4.43%)
Jun 30, 2021 11.73 11.88 11.47 11.79 510,453 -0.05(-0.39%)
Jun 29, 2021 11.78 12.15 11.61 11.83 1,138,933 +0.00(+0.00%)
Jun 28, 2021 13.38 13.38 11.61 11.83 1,078,659 -0.08(-0.69%)
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.