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

Perella Weinberg Partners (NQ: PWP )

14.46 -0.25 (-1.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 12.30 12.53 12.03 12.06 149,021 -0.21(-1.69%)
Dec 28, 2023 12.30 12.36 12.09 12.26 142,081 -0.04(-0.32%)
Dec 27, 2023 12.29 12.37 12.22 12.30 108,896 +0.06(+0.48%)
Dec 26, 2023 12.07 12.26 12.01 12.24 148,730 +0.21(+1.72%)
Dec 22, 2023 12.18 12.20 11.95 12.04 214,659 -0.04(-0.33%)
Dec 21, 2023 12.16 12.31 12.06 12.08 248,912 -0.03(-0.24%)
Dec 20, 2023 12.35 12.53 12.10 12.11 199,728 -0.32(-2.54%)
Dec 19, 2023 12.45 12.62 11.66 12.42 281,625 +0.11(+0.88%)
Dec 18, 2023 12.45 12.73 12.30 12.31 488,882 -0.14(-1.11%)
Dec 15, 2023 12.41 12.74 12.32 12.45 698,413 +0.15(+1.20%)
Dec 14, 2023 11.93 12.35 11.79 12.30 390,716 +0.50(+4.26%)
Dec 13, 2023 11.71 11.95 11.52 11.80 435,051 +0.10(+0.88%)
Dec 12, 2023 11.62 11.80 11.57 11.70 159,788 +0.05(+0.47%)
Dec 11, 2023 11.97 12.03 11.61 11.64 161,489 -0.31(-2.56%)
Dec 08, 2023 11.69 12.00 11.62 11.95 394,702 +0.22(+1.85%)
Dec 07, 2023 11.79 12.06 11.42 11.73 463,304 -0.09(-0.75%)
Dec 06, 2023 11.74 11.93 11.60 11.82 355,171 +0.12(+1.01%)
Dec 05, 2023 11.76 11.78 11.56 11.70 271,412 -0.08(-0.67%)
Dec 04, 2023 11.46 11.84 11.40 11.78 259,749 +0.25(+2.18%)
Dec 01, 2023 11.51 11.68 11.37 11.53 281,415 -0.02(-0.21%)
Nov 30, 2023 11.46 11.70 11.35 11.55 727,058 +0.12(+1.03%)
Nov 29, 2023 11.42 11.56 11.27 11.43 320,047 +0.15(+1.31%)
Nov 28, 2023 11.27 11.37 11.11 11.29 398,395 +0.07(+0.62%)
Nov 27, 2023 11.43 11.47 11.01 11.22 348,916 -0.22(-1.90%)
Nov 24, 2023 11.19 11.50 11.14 11.43 220,939 +0.29(+2.56%)
Nov 22, 2023 11.20 11.25 11.00 11.15 365,625 +0.08(+0.71%)
Nov 21, 2023 10.94 11.09 10.74 11.07 582,364 +0.12(+1.07%)
Nov 20, 2023 10.66 10.96 10.54 10.95 880,049 +0.29(+2.76%)
Nov 17, 2023 10.74 10.79 10.53 10.66 272,192 +0.00(+0.00%)
Nov 16, 2023 10.46 10.70 10.23 10.66 432,203 +0.15(+1.40%)
Nov 15, 2023 10.72 10.81 10.36 10.51 392,548 -0.26(-2.45%)
Nov 14, 2023 10.35 10.78 10.13 10.78 240,971 +0.73(+7.32%)
Nov 13, 2023 10.11 10.19 9.919 10.04 287,416 -0.08(-0.77%)
Nov 10, 2023 10.51 10.51 9.934 10.12 352,146 -0.33(-3.19%)
Nov 09, 2023 10.65 10.65 10.14 10.45 559,914 -0.09(-0.84%)
Nov 08, 2023 10.78 10.91 10.39 10.54 500,330 -0.04(-0.37%)
Nov 07, 2023 10.38 10.83 10.02 10.58 471,162 +0.68(+6.83%)
Nov 06, 2023 10.20 10.20 9.836 9.904 299,735 -0.27(-2.69%)
Nov 03, 2023 10.04 10.25 9.371 10.18 222,430 +0.31(+3.18%)
Nov 02, 2023 9.993 10.00 9.748 9.865 150,972 +0.00(+0.00%)
Nov 01, 2023 9.620 9.934 9.542 9.865 140,398 +0.25(+2.65%)
Oct 31, 2023 9.532 9.748 9.380 9.611 110,465 +0.12(+1.24%)
Oct 30, 2023 9.483 9.566 9.395 9.493 92,843 +0.14(+1.47%)
Oct 27, 2023 9.366 9.472 9.238 9.356 96,047 +0.03(+0.32%)
Oct 26, 2023 9.307 9.416 9.238 9.326 163,774 +0.05(+0.53%)
Oct 25, 2023 9.297 9.326 9.111 9.277 211,127 -0.10(-1.04%)
Oct 24, 2023 9.287 9.385 9.170 9.375 151,355 +0.16(+1.70%)
Oct 23, 2023 9.228 9.434 9.204 9.219 139,492 -0.10(-1.05%)
Oct 20, 2023 9.277 9.454 9.180 9.317 155,269 +0.10(+1.06%)
Oct 19, 2023 9.375 9.405 9.160 9.219 475,394 -0.20(-2.08%)
Oct 18, 2023 9.630 9.630 9.366 9.415 108,385 -0.30(-3.12%)
Oct 17, 2023 9.503 9.777 9.499 9.718 138,730 +0.21(+2.16%)
Oct 16, 2023 9.699 9.762 9.503 9.513 140,602 -0.10(-1.02%)
Oct 13, 2023 9.630 9.630 9.464 9.611 105,104 +0.05(+0.51%)
Oct 12, 2023 9.748 9.748 9.503 9.562 108,990 -0.19(-1.91%)
Oct 11, 2023 9.640 9.826 9.620 9.748 121,748 +0.12(+1.22%)
Oct 10, 2023 9.571 9.757 9.571 9.630 102,863 -0.01(-0.10%)
Oct 09, 2023 9.591 9.674 9.554 9.640 404,972 +0.00(+0.00%)
Oct 06, 2023 9.699 9.777 9.522 9.640 126,230 -0.06(-0.61%)
Oct 05, 2023 9.552 9.757 9.493 9.699 121,096 +0.15(+1.54%)
Oct 04, 2023 9.689 9.699 9.415 9.552 144,944 -0.17(-1.71%)
Oct 03, 2023 9.914 9.993 9.650 9.718 90,115 -0.24(-2.46%)
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.