Skip to main content

Perella Weinberg Partners (NQ: PWP )

14.66 +0.39 (+2.73%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 14.09 14.27 13.98 14.27 204,060 +0.21(+1.49%)
Jun 14, 2024 14.03 14.09 13.82 14.06 258,071 -0.14(-0.99%)
Jun 13, 2024 14.33 14.41 14.14 14.20 185,259 -0.10(-0.70%)
Jun 12, 2024 14.55 14.69 14.28 14.30 252,795 +0.12(+0.85%)
Jun 11, 2024 14.35 14.36 14.05 14.18 235,744 -0.24(-1.66%)
Jun 10, 2024 14.45 14.63 14.28 14.42 315,642 -0.04(-0.28%)
Jun 07, 2024 14.69 14.73 14.44 14.46 366,402 -0.25(-1.70%)
Jun 06, 2024 15.01 15.07 14.65 14.71 280,626 -0.36(-2.39%)
Jun 05, 2024 14.86 15.15 14.72 15.07 405,258 +0.32(+2.17%)
Jun 04, 2024 15.16 15.16 14.61 14.75 620,885 -0.47(-3.09%)
Jun 03, 2024 15.62 15.62 15.05 15.22 306,987 -0.22(-1.42%)
May 31, 2024 15.43 15.70 15.23 15.44 371,966 +0.03(+0.19%)
May 30, 2024 15.54 15.68 15.24 15.41 394,927 -0.06(-0.39%)
May 29, 2024 15.65 15.75 15.47 15.47 252,541 -0.33(-2.09%)
May 28, 2024 16.00 16.38 15.79 15.80 592,216 -0.06(-0.38%)
May 24, 2024 15.43 15.89 15.32 15.86 299,814 +0.52(+3.37%)
May 23, 2024 15.37 15.56 15.15 15.34 535,937 +0.02(+0.13%)
May 22, 2024 15.71 15.93 15.22 15.32 415,676 -0.49(-3.07%)
May 21, 2024 15.90 16.37 15.55 15.81 668,892 -0.11(-0.68%)
May 20, 2024 15.36 15.95 15.32 15.92 407,826 +0.53(+3.41%)
May 17, 2024 15.36 15.41 15.09 15.39 325,303 +0.19(+1.24%)
May 16, 2024 15.00 15.38 14.86 15.20 483,210 +0.26(+1.72%)
May 15, 2024 14.92 15.34 14.87 14.95 462,304 +0.13(+0.87%)
May 14, 2024 14.94 15.01 14.77 14.82 481,944 -0.01(-0.07%)
May 13, 2024 15.10 15.13 14.78 14.83 478,098 -0.26(-1.71%)
May 10, 2024 14.78 15.15 14.65 15.08 383,156 +0.31(+2.08%)
May 09, 2024 14.80 14.90 14.50 14.78 616,181 -0.04(-0.27%)
May 08, 2024 14.20 14.87 14.08 14.82 433,679 +0.41(+2.82%)
May 07, 2024 14.53 14.61 14.36 14.41 489,980 -0.10(-0.68%)
May 06, 2024 14.58 14.84 14.36 14.51 482,240 -0.08(-0.54%)
May 03, 2024 12.64 14.83 11.58 14.59 1,810,341 -0.32(-2.13%)
May 02, 2024 15.17 15.24 14.89 14.91 926,540 +0.02(+0.13%)
May 01, 2024 14.84 15.18 14.67 14.89 733,922 +0.10(+0.67%)
Apr 30, 2024 14.99 15.03 14.73 14.79 369,127 -0.28(-1.84%)
Apr 29, 2024 15.29 15.43 15.03 15.06 368,682 -0.12(-0.78%)
Apr 26, 2024 15.54 15.74 15.14 15.18 726,557 -0.29(-1.86%)
Apr 25, 2024 15.29 15.51 15.16 15.47 454,245 -0.03(-0.19%)
Apr 24, 2024 15.79 15.79 15.47 15.50 318,711 -0.33(-2.07%)
Apr 23, 2024 15.79 15.92 15.71 15.83 558,089 +0.05(+0.31%)
Apr 22, 2024 15.25 15.83 15.18 15.78 302,316 +0.62(+4.12%)
Apr 19, 2024 14.96 15.30 14.95 15.15 268,319 +0.14(+0.92%)
Apr 18, 2024 15.08 15.21 14.95 15.02 193,485 +0.01(+0.07%)
Apr 17, 2024 15.12 15.22 14.91 15.01 167,435 -0.01(-0.07%)
Apr 16, 2024 14.81 15.06 14.79 15.02 207,631 +0.04(+0.26%)
Apr 15, 2024 15.08 15.21 14.84 14.98 309,716 -0.11(-0.72%)
Apr 12, 2024 15.64 15.73 14.99 15.08 489,195 -0.60(-3.85%)
Apr 11, 2024 15.51 15.81 15.29 15.69 277,480 +0.18(+1.15%)
Apr 10, 2024 15.53 15.77 15.36 15.51 661,712 -0.26(-1.63%)
Apr 09, 2024 15.82 15.93 15.51 15.77 722,098 +0.32(+2.05%)
Apr 08, 2024 15.13 15.50 14.88 15.45 530,330 +0.35(+2.30%)
Apr 05, 2024 14.59 15.31 14.59 15.10 396,894 +0.44(+2.97%)
Apr 04, 2024 14.76 14.94 14.61 14.67 428,164 +0.07(+0.47%)
Apr 03, 2024 14.35 14.70 14.01 14.60 365,747 +0.12(+0.82%)
Apr 02, 2024 13.93 14.50 13.86 14.48 497,196 +0.41(+2.89%)
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.