Skip to main content

Perella Weinberg Partners (NQ: PWP )

13.95 +0.46 (+3.41%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 13.00 13.70 12.87 13.49 1,391,987 +0.45(+3.45%)
Feb 27, 2024 13.07 13.20 12.95 13.04 311,523 +0.10(+0.77%)
Feb 26, 2024 12.94 13.15 12.81 12.94 177,698 +0.04(+0.31%)
Feb 23, 2024 12.75 12.93 12.73 12.90 226,413 +0.13(+1.01%)
Feb 22, 2024 12.73 12.88 12.66 12.77 175,258 +0.02(+0.16%)
Feb 21, 2024 12.92 12.93 12.67 12.75 150,083 -0.20(-1.54%)
Feb 20, 2024 13.10 13.13 12.88 12.95 276,583 -0.41(-3.05%)
Feb 16, 2024 13.20 13.41 12.48 13.36 274,387 +0.13(+0.98%)
Feb 15, 2024 12.71 13.29 12.62 13.23 548,708 +0.64(+5.05%)
Feb 14, 2024 12.59 12.70 12.40 12.59 121,335 +0.17(+1.36%)
Feb 13, 2024 12.66 12.78 12.32 12.42 491,358 -0.64(-4.87%)
Feb 12, 2024 12.74 13.14 12.74 13.06 206,360 +0.33(+2.58%)
Feb 09, 2024 12.60 13.11 12.47 12.73 387,649 +0.31(+2.48%)
Feb 08, 2024 11.87 12.46 11.83 12.42 426,943 +0.74(+6.30%)
Feb 07, 2024 11.65 11.87 11.46 11.69 186,823 +0.06(+0.51%)
Feb 06, 2024 11.56 11.63 11.38 11.63 260,975 +0.01(+0.09%)
Feb 05, 2024 11.52 11.74 11.42 11.62 214,344 -0.06(-0.51%)
Feb 02, 2024 11.47 11.78 11.47 11.68 139,414 +0.01(+0.08%)
Feb 01, 2024 11.71 11.89 11.41 11.67 162,577 -0.02(-0.17%)
Jan 31, 2024 12.12 12.22 11.67 11.69 236,675 -0.49(-4.00%)
Jan 30, 2024 12.41 12.58 12.13 12.17 270,832 -0.25(-2.00%)
Jan 29, 2024 11.26 12.43 11.26 12.42 702,335 +1.32(+11.92%)
Jan 26, 2024 11.31 11.38 11.06 11.10 491,463 -0.15(-1.33%)
Jan 25, 2024 11.41 11.44 11.22 11.25 97,899 +0.00(+0.00%)
Jan 24, 2024 11.46 11.53 11.24 11.25 93,581 -0.09(-0.79%)
Jan 23, 2024 11.35 11.57 11.30 11.34 167,441 -0.11(-0.96%)
Jan 22, 2024 11.21 11.49 11.19 11.45 179,726 +0.28(+2.49%)
Jan 19, 2024 11.05 11.27 10.90 11.17 289,903 +0.22(+2.00%)
Jan 18, 2024 10.98 11.10 10.82 10.95 142,859 +0.04(+0.36%)
Jan 17, 2024 10.71 10.97 10.67 10.91 166,658 +0.00(+0.00%)
Jan 16, 2024 10.87 10.95 10.71 10.91 257,145 +0.02(+0.18%)
Jan 12, 2024 10.99 10.99 10.77 10.89 234,988 +0.07(+0.64%)
Jan 11, 2024 11.02 11.23 10.70 10.82 175,009 -0.19(-1.72%)
Jan 10, 2024 11.17 11.28 10.82 11.01 311,417 -0.16(-1.43%)
Jan 09, 2024 11.17 11.51 10.82 11.17 560,585 -0.66(-5.55%)
Jan 08, 2024 11.61 11.84 11.49 11.83 139,185 +0.21(+1.80%)
Jan 05, 2024 11.80 11.90 11.62 11.62 169,299 -0.21(-1.77%)
Jan 04, 2024 11.77 11.97 11.77 11.83 176,979 -0.04(-0.34%)
Jan 03, 2024 12.09 12.19 11.50 11.87 261,562 -0.11(-0.91%)
Jan 02, 2024 12.12 12.30 11.83 11.98 235,195 -0.19(-1.55%)
Dec 29, 2023 12.41 12.65 12.13 12.16 147,695 -0.21(-1.69%)
Dec 28, 2023 12.41 12.47 12.19 12.37 140,817 -0.04(-0.32%)
Dec 27, 2023 12.40 12.48 12.33 12.41 107,927 +0.06(+0.48%)
Dec 26, 2023 12.17 12.37 12.11 12.35 147,407 +0.21(+1.72%)
Dec 22, 2023 12.29 12.31 12.05 12.14 212,749 -0.04(-0.33%)
Dec 21, 2023 12.27 12.42 12.16 12.18 246,698 -0.03(-0.24%)
Dec 20, 2023 12.46 12.64 12.20 12.21 197,952 -0.32(-2.54%)
Dec 19, 2023 12.56 12.73 11.77 12.53 279,119 +0.11(+0.88%)
Dec 18, 2023 12.56 12.84 12.41 12.42 484,533 -0.14(-1.11%)
Dec 15, 2023 12.52 12.85 12.43 12.56 692,200 +0.15(+1.20%)
Dec 14, 2023 12.03 12.46 11.90 12.41 387,240 +0.51(+4.26%)
Dec 13, 2023 11.82 12.05 11.63 11.91 431,180 +0.10(+0.88%)
Dec 12, 2023 11.73 11.91 11.68 11.80 158,367 +0.05(+0.47%)
Dec 11, 2023 12.07 12.13 11.72 11.75 160,053 -0.31(-2.56%)
Dec 08, 2023 11.80 12.10 11.73 12.05 391,190 +0.22(+1.85%)
Dec 07, 2023 11.90 12.16 11.52 11.84 459,182 -0.09(-0.75%)
Dec 06, 2023 11.85 12.03 11.71 11.93 352,011 +0.12(+1.01%)
Dec 05, 2023 11.87 11.89 11.67 11.81 268,998 -0.08(-0.67%)
Dec 04, 2023 11.57 11.95 11.50 11.89 257,439 +0.25(+2.18%)
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.