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

Perella Weinberg Partners (NQ: PWP )

15.80 -0.13 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 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%)
Apr 03, 2023 8.799 8.954 8.442 8.481 275,183 -0.30(-3.41%)
Mar 31, 2023 8.684 8.684 8.462 8.780 371,337 +0.12(+1.34%)
Mar 30, 2023 8.819 8.983 8.645 8.664 145,309 -0.10(-1.10%)
Mar 29, 2023 8.877 9.021 8.616 8.761 153,114 -0.05(-0.55%)
Mar 28, 2023 8.597 8.905 8.201 8.809 244,902 +0.14(+1.56%)
Mar 27, 2023 8.606 8.944 8.520 8.674 193,435 +0.17(+2.04%)
Mar 24, 2023 8.799 8.799 8.384 8.500 196,415 -0.43(-4.86%)
Mar 23, 2023 9.301 9.354 8.857 8.934 280,156 -0.23(-2.53%)
Mar 22, 2023 9.427 9.542 9.147 9.166 215,599 -0.31(-3.26%)
Mar 21, 2023 9.156 9.494 8.795 9.475 147,714 +0.48(+5.36%)
Mar 20, 2023 9.012 9.089 8.877 8.992 189,348 +0.02(+0.21%)
Mar 17, 2023 9.079 9.089 8.684 8.973 371,884 -0.21(-2.31%)
Mar 16, 2023 8.732 9.344 8.732 9.185 520,873 +0.33(+3.70%)
Mar 15, 2023 8.500 8.886 8.384 8.857 738,012 +0.18(+2.11%)
Mar 14, 2023 8.905 9.030 8.621 8.674 371,811 +0.00(+0.00%)
Mar 13, 2023 8.655 8.828 8.404 8.674 395,491 -0.18(-2.07%)
Mar 10, 2023 9.176 9.176 8.655 8.857 353,411 -0.38(-4.08%)
Mar 09, 2023 9.610 9.615 9.224 9.234 209,282 -0.38(-3.92%)
Mar 08, 2023 9.610 9.686 9.465 9.610 219,450 -0.01(-0.10%)
Mar 07, 2023 9.571 9.759 9.465 9.619 353,317 -0.02(-0.20%)
Mar 06, 2023 9.793 9.967 9.619 9.639 563,517 -0.14(-1.38%)
Mar 03, 2023 9.513 9.783 9.513 9.774 280,628 +0.17(+1.81%)
Mar 02, 2023 9.533 9.740 9.465 9.600 257,958 -0.01(-0.10%)
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.