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

Perella Weinberg Partners (NQ: PWP )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 6.848 7.112 6.810 7.065 1,353,834 +0.17(+2.46%)
May 27, 2022 6.791 6.933 6.622 6.895 714,338 +0.17(+2.52%)
May 26, 2022 6.565 6.857 6.452 6.725 888,659 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.490 6.528 667,912 -0.03(-0.43%)
May 24, 2022 6.311 6.641 6.189 6.556 765,447 +0.21(+3.26%)
May 23, 2022 6.358 6.518 6.217 6.349 847,356 +0.01(+0.15%)
May 20, 2022 6.433 6.546 6.189 6.339 741,648 -0.04(-0.59%)
May 19, 2022 6.207 6.542 6.160 6.377 584,034 +0.08(+1.35%)
May 18, 2022 6.612 6.716 6.217 6.292 685,649 -0.38(-5.65%)
May 17, 2022 6.426 6.697 6.398 6.669 1,060,896 +0.38(+6.08%)
May 16, 2022 6.072 6.342 5.979 6.287 847,051 +0.21(+3.37%)
May 13, 2022 6.025 6.408 6.016 6.081 804,708 +0.09(+1.56%)
May 12, 2022 5.708 6.128 5.624 5.988 858,480 +0.21(+3.72%)
May 11, 2022 5.885 6.091 5.746 5.774 1,431,570 -0.15(-2.52%)
May 10, 2022 5.671 6.114 5.671 5.923 2,340,613 +0.21(+3.59%)
May 09, 2022 5.736 5.923 5.587 5.718 2,155,372 -0.19(-3.16%)
May 06, 2022 5.764 6.063 5.316 5.904 2,169,178 +0.03(+0.48%)
May 05, 2022 7.387 7.387 5.820 5.876 2,435,249 -1.30(-18.08%)
May 04, 2022 7.424 7.462 7.145 7.173 1,048,920 -0.20(-2.66%)
May 03, 2022 7.387 7.438 7.182 7.368 710,865 +0.04(+0.51%)
May 02, 2022 7.229 7.462 7.126 7.331 546,064 +0.14(+1.95%)
Apr 29, 2022 7.331 7.676 7.163 7.191 611,458 -0.14(-1.91%)
Apr 28, 2022 7.303 7.424 7.135 7.331 712,133 +0.09(+1.29%)
Apr 27, 2022 7.285 7.452 7.238 7.238 552,163 -0.07(-0.89%)
Apr 26, 2022 7.536 7.658 7.257 7.303 776,451 -0.32(-4.16%)
Apr 25, 2022 7.658 7.683 7.499 7.620 747,432 -0.08(-1.09%)
Apr 22, 2022 7.891 8.133 7.686 7.704 521,285 -0.26(-3.28%)
Apr 21, 2022 7.975 8.031 7.853 7.965 1,043,042 +0.10(+1.30%)
Apr 20, 2022 7.919 7.984 7.774 7.863 1,048,379 +0.04(+0.48%)
Apr 19, 2022 7.667 7.993 7.667 7.826 1,436,124 +0.14(+1.82%)
Apr 18, 2022 7.611 7.816 7.536 7.686 616,438 +0.04(+0.49%)
Apr 14, 2022 7.667 7.993 7.620 7.648 483,019 -0.09(-1.20%)
Apr 13, 2022 7.546 7.863 7.546 7.742 677,739 +0.17(+2.22%)
Apr 12, 2022 7.686 7.979 7.546 7.574 469,000 -0.09(-1.22%)
Apr 11, 2022 7.639 7.770 7.415 7.667 496,310 +0.10(+1.36%)
Apr 08, 2022 7.704 7.714 7.518 7.564 381,891 -0.14(-1.82%)
Apr 07, 2022 7.835 7.975 7.658 7.704 753,562 -0.23(-2.94%)
Apr 06, 2022 8.096 8.143 7.937 7.937 500,122 -0.27(-3.30%)
Apr 05, 2022 8.385 8.404 8.152 8.208 652,004 -0.09(-1.12%)
Apr 04, 2022 8.609 8.609 8.241 8.301 918,501 -0.21(-2.52%)
Apr 01, 2022 8.777 8.819 8.385 8.516 525,684 -0.30(-3.39%)
Mar 31, 2022 8.656 9.038 8.646 8.814 828,681 +0.13(+1.50%)
Mar 30, 2022 8.721 8.870 8.609 8.684 1,318,311 -0.09(-1.06%)
Mar 29, 2022 8.329 8.889 8.208 8.777 644,697 +0.60(+7.30%)
Mar 28, 2022 8.301 8.320 8.161 8.180 384,171 -0.11(-1.35%)
Mar 25, 2022 8.562 8.562 8.217 8.292 397,855 -0.14(-1.66%)
Mar 24, 2022 8.516 8.525 8.399 8.432 341,386 -0.03(-0.33%)
Mar 23, 2022 8.768 8.786 8.460 8.460 197,165 -0.24(-2.79%)
Mar 22, 2022 8.702 8.903 8.628 8.702 390,338 +0.12(+1.41%)
Mar 21, 2022 8.758 8.786 8.516 8.581 493,916 -0.02(-0.22%)
Mar 18, 2022 8.469 8.730 8.394 8.600 640,148 +0.03(+0.33%)
Mar 17, 2022 8.926 8.926 8.553 8.572 390,359 -0.29(-3.26%)
Mar 16, 2022 8.646 8.865 8.516 8.861 998,880 +0.38(+4.51%)
Mar 15, 2022 8.478 8.553 8.450 8.478 1,056,894 +0.01(+0.11%)
Mar 14, 2022 8.982 8.982 8.460 8.469 336,911 -0.38(-4.32%)
Mar 11, 2022 9.075 9.159 8.842 8.851 161,253 -0.22(-2.47%)
Mar 10, 2022 9.206 9.290 9.010 9.075 287,428 -0.25(-2.70%)
Mar 09, 2022 9.271 9.383 9.234 9.327 524,402 +0.26(+2.88%)
Mar 08, 2022 8.973 9.281 8.824 9.066 527,394 +0.06(+0.62%)
Mar 07, 2022 9.383 9.383 8.973 9.010 652,204 -0.28(-3.01%)
Mar 04, 2022 9.411 9.462 9.206 9.290 305,468 -0.14(-1.48%)
Mar 03, 2022 9.952 10.08 9.364 9.430 291,148 -0.48(-4.80%)
Mar 02, 2022 9.887 10.11 9.887 9.905 274,119 -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.