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

Perella Weinberg Partners (NQ: PWP )

15.53 +0.19 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.910 7.176 6.872 7.129 1,341,659 +0.17(+2.46%)
May 27, 2022 6.853 6.996 6.682 6.958 707,914 +0.17(+2.52%)
May 26, 2022 6.625 6.920 6.511 6.786 880,667 +0.20(+3.03%)
May 25, 2022 6.587 6.767 6.549 6.587 661,906 -0.03(-0.43%)
May 24, 2022 6.368 6.701 6.245 6.615 758,563 +0.21(+3.26%)
May 23, 2022 6.416 6.577 6.273 6.406 839,735 +0.01(+0.15%)
May 20, 2022 6.492 6.606 6.245 6.397 734,979 -0.04(-0.59%)
May 19, 2022 6.264 6.601 6.216 6.435 578,782 +0.09(+1.35%)
May 18, 2022 6.672 6.777 6.273 6.349 679,483 -0.38(-5.65%)
May 17, 2022 6.485 6.758 6.457 6.729 1,051,355 +0.39(+6.08%)
May 16, 2022 6.127 6.400 6.033 6.344 839,434 +0.21(+3.37%)
May 13, 2022 6.080 6.466 6.071 6.137 797,472 +0.09(+1.56%)
May 12, 2022 5.760 6.184 5.675 6.042 850,760 +0.22(+3.72%)
May 11, 2022 5.939 6.146 5.798 5.826 1,418,696 -0.15(-2.52%)
May 10, 2022 5.722 6.169 5.722 5.977 2,319,564 +0.21(+3.59%)
May 09, 2022 5.788 5.977 5.638 5.769 2,135,990 -0.19(-3.16%)
May 06, 2022 5.817 6.118 5.365 5.958 2,149,671 +0.03(+0.48%)
May 05, 2022 7.454 7.454 5.873 5.929 2,413,349 -1.31(-18.08%)
May 04, 2022 7.492 7.529 7.209 7.238 1,039,487 -0.20(-2.66%)
May 03, 2022 7.454 7.506 7.247 7.435 704,473 +0.04(+0.51%)
May 02, 2022 7.294 7.529 7.190 7.398 541,154 +0.14(+1.95%)
Apr 29, 2022 7.398 7.746 7.228 7.257 605,959 -0.14(-1.91%)
Apr 28, 2022 7.369 7.492 7.200 7.398 705,729 +0.09(+1.29%)
Apr 27, 2022 7.351 7.520 7.304 7.304 547,197 -0.07(-0.89%)
Apr 26, 2022 7.605 7.727 7.322 7.369 769,469 -0.32(-4.16%)
Apr 25, 2022 7.727 7.753 7.567 7.689 740,710 -0.08(-1.09%)
Apr 22, 2022 7.962 8.207 7.755 7.774 516,597 -0.26(-3.28%)
Apr 21, 2022 8.047 8.104 7.925 8.038 1,033,662 +0.10(+1.30%)
Apr 20, 2022 7.991 8.057 7.845 7.934 1,038,951 +0.04(+0.48%)
Apr 19, 2022 7.737 8.066 7.737 7.897 1,423,209 +0.14(+1.82%)
Apr 18, 2022 7.680 7.887 7.605 7.755 610,895 +0.04(+0.49%)
Apr 14, 2022 7.737 8.066 7.689 7.718 478,675 -0.09(-1.20%)
Apr 13, 2022 7.614 7.934 7.614 7.812 671,644 +0.17(+2.22%)
Apr 12, 2022 7.755 8.052 7.614 7.642 464,783 -0.09(-1.22%)
Apr 11, 2022 7.708 7.840 7.482 7.737 491,847 +0.10(+1.36%)
Apr 08, 2022 7.774 7.784 7.586 7.633 378,456 -0.14(-1.82%)
Apr 07, 2022 7.906 8.047 7.727 7.774 746,785 -0.24(-2.94%)
Apr 06, 2022 8.169 8.217 8.009 8.009 495,625 -0.27(-3.30%)
Apr 05, 2022 8.461 8.480 8.226 8.282 646,141 -0.09(-1.12%)
Apr 04, 2022 8.687 8.687 8.315 8.377 910,241 -0.22(-2.52%)
Apr 01, 2022 8.857 8.899 8.461 8.593 520,957 -0.30(-3.39%)
Mar 31, 2022 8.734 9.120 8.725 8.894 821,229 +0.13(+1.50%)
Mar 30, 2022 8.800 8.951 8.687 8.762 1,306,456 -0.09(-1.06%)
Mar 29, 2022 8.405 8.969 8.282 8.857 638,900 +0.60(+7.30%)
Mar 28, 2022 8.377 8.395 8.235 8.254 380,716 -0.11(-1.35%)
Mar 25, 2022 8.640 8.640 8.292 8.367 394,277 -0.14(-1.66%)
Mar 24, 2022 8.593 8.602 8.475 8.508 338,316 -0.03(-0.33%)
Mar 23, 2022 8.847 8.866 8.537 8.537 195,392 -0.24(-2.79%)
Mar 22, 2022 8.781 8.984 8.706 8.781 386,828 +0.12(+1.41%)
Mar 21, 2022 8.838 8.866 8.593 8.659 489,474 -0.02(-0.22%)
Mar 18, 2022 8.546 8.809 8.471 8.678 634,392 +0.03(+0.33%)
Mar 17, 2022 9.007 9.007 8.631 8.649 386,849 -0.29(-3.26%)
Mar 16, 2022 8.725 8.946 8.593 8.941 989,898 +0.39(+4.51%)
Mar 15, 2022 8.555 8.631 8.527 8.555 1,047,389 +0.01(+0.11%)
Mar 14, 2022 9.064 9.064 8.537 8.546 333,882 -0.39(-4.32%)
Mar 11, 2022 9.158 9.242 8.922 8.932 159,803 -0.23(-2.47%)
Mar 10, 2022 9.289 9.374 9.092 9.158 284,843 -0.25(-2.70%)
Mar 09, 2022 9.355 9.468 9.318 9.412 519,686 +0.26(+2.88%)
Mar 08, 2022 9.054 9.365 8.904 9.148 522,651 +0.06(+0.62%)
Mar 07, 2022 9.468 9.468 9.054 9.092 646,338 -0.28(-3.01%)
Mar 04, 2022 9.497 9.548 9.289 9.374 302,721 -0.14(-1.48%)
Mar 03, 2022 10.04 10.17 9.449 9.515 288,530 -0.48(-4.80%)
Mar 02, 2022 9.977 10.20 9.977 9.995 271,653 -0.01(-0.09%)
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.