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 6.849 7.112 6.811 7.065 1,353,702 +0.17(+2.46%)
May 27, 2022 6.792 6.933 6.622 6.896 714,268 +0.17(+2.52%)
May 26, 2022 6.566 6.858 6.453 6.726 888,572 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.491 6.528 667,847 -0.03(-0.43%)
May 24, 2022 6.312 6.641 6.189 6.557 765,372 +0.21(+3.26%)
May 23, 2022 6.359 6.519 6.217 6.349 847,273 +0.01(+0.15%)
May 20, 2022 6.434 6.547 6.189 6.340 741,576 -0.04(-0.59%)
May 19, 2022 6.208 6.542 6.161 6.378 583,977 +0.08(+1.35%)
May 18, 2022 6.613 6.717 6.217 6.293 685,582 -0.38(-5.65%)
May 17, 2022 6.427 6.698 6.399 6.670 1,060,793 +0.38(+6.08%)
May 16, 2022 6.073 6.343 5.979 6.287 846,969 +0.21(+3.37%)
May 13, 2022 6.026 6.408 6.017 6.082 804,630 +0.09(+1.56%)
May 12, 2022 5.709 6.129 5.625 5.989 858,396 +0.21(+3.72%)
May 11, 2022 5.886 6.091 5.746 5.774 1,431,431 -0.15(-2.52%)
May 10, 2022 5.671 6.115 5.671 5.923 2,340,385 +0.21(+3.59%)
May 09, 2022 5.737 5.923 5.588 5.718 2,155,163 -0.19(-3.16%)
May 06, 2022 5.765 6.063 5.317 5.905 2,168,967 +0.03(+0.48%)
May 05, 2022 7.388 7.388 5.821 5.877 2,435,012 -1.30(-18.08%)
May 04, 2022 7.425 7.462 7.145 7.173 1,048,818 -0.20(-2.66%)
May 03, 2022 7.388 7.439 7.183 7.369 710,796 +0.04(+0.51%)
May 02, 2022 7.229 7.462 7.126 7.332 546,011 +0.14(+1.95%)
Apr 29, 2022 7.332 7.677 7.164 7.192 611,399 -0.14(-1.91%)
Apr 28, 2022 7.304 7.425 7.136 7.332 712,063 +0.09(+1.29%)
Apr 27, 2022 7.285 7.453 7.239 7.239 552,109 -0.07(-0.89%)
Apr 26, 2022 7.537 7.658 7.257 7.304 776,375 -0.32(-4.16%)
Apr 25, 2022 7.658 7.684 7.500 7.621 747,359 -0.08(-1.09%)
Apr 22, 2022 7.892 8.134 7.686 7.705 521,234 -0.26(-3.28%)
Apr 21, 2022 7.976 8.031 7.854 7.966 1,042,940 +0.10(+1.30%)
Apr 20, 2022 7.920 7.985 7.775 7.864 1,048,277 +0.04(+0.48%)
Apr 19, 2022 7.668 7.994 7.668 7.826 1,435,984 +0.14(+1.82%)
Apr 18, 2022 7.612 7.817 7.537 7.686 616,378 +0.04(+0.49%)
Apr 14, 2022 7.668 7.994 7.621 7.649 482,972 -0.09(-1.20%)
Apr 13, 2022 7.546 7.864 7.546 7.742 677,673 +0.17(+2.22%)
Apr 12, 2022 7.686 7.980 7.546 7.574 468,955 -0.09(-1.22%)
Apr 11, 2022 7.640 7.770 7.416 7.668 496,262 +0.10(+1.36%)
Apr 08, 2022 7.705 7.714 7.518 7.565 381,853 -0.14(-1.82%)
Apr 07, 2022 7.836 7.976 7.658 7.705 753,489 -0.23(-2.94%)
Apr 06, 2022 8.097 8.143 7.938 7.938 500,074 -0.27(-3.30%)
Apr 05, 2022 8.386 8.405 8.153 8.209 651,941 -0.09(-1.12%)
Apr 04, 2022 8.610 8.610 8.241 8.302 918,412 -0.21(-2.52%)
Apr 01, 2022 8.778 8.820 8.386 8.517 525,633 -0.30(-3.39%)
Mar 31, 2022 8.656 9.039 8.647 8.815 828,600 +0.13(+1.50%)
Mar 30, 2022 8.722 8.871 8.610 8.684 1,318,183 -0.09(-1.06%)
Mar 29, 2022 8.330 8.890 8.209 8.778 644,635 +0.60(+7.30%)
Mar 28, 2022 8.302 8.321 8.162 8.181 384,134 -0.11(-1.35%)
Mar 25, 2022 8.563 8.563 8.218 8.293 397,816 -0.14(-1.66%)
Mar 24, 2022 8.517 8.526 8.400 8.433 341,353 -0.03(-0.33%)
Mar 23, 2022 8.768 8.787 8.461 8.461 197,146 -0.24(-2.79%)
Mar 22, 2022 8.703 8.904 8.628 8.703 390,300 +0.12(+1.41%)
Mar 21, 2022 8.759 8.787 8.517 8.582 493,868 -0.02(-0.22%)
Mar 18, 2022 8.470 8.731 8.395 8.601 640,086 +0.03(+0.33%)
Mar 17, 2022 8.927 8.927 8.554 8.573 390,321 -0.29(-3.26%)
Mar 16, 2022 8.647 8.866 8.517 8.862 998,783 +0.38(+4.51%)
Mar 15, 2022 8.479 8.554 8.451 8.479 1,056,791 +0.01(+0.11%)
Mar 14, 2022 8.983 8.983 8.461 8.470 336,879 -0.38(-4.32%)
Mar 11, 2022 9.076 9.160 8.843 8.852 161,237 -0.22(-2.47%)
Mar 10, 2022 9.207 9.291 9.011 9.076 287,400 -0.25(-2.70%)
Mar 09, 2022 9.272 9.384 9.235 9.328 524,351 +0.26(+2.88%)
Mar 08, 2022 8.974 9.281 8.824 9.067 527,343 +0.06(+0.62%)
Mar 07, 2022 9.384 9.384 8.974 9.011 652,140 -0.28(-3.01%)
Mar 04, 2022 9.412 9.463 9.207 9.291 305,438 -0.14(-1.48%)
Mar 03, 2022 9.953 10.08 9.365 9.431 291,120 -0.48(-4.80%)
Mar 02, 2022 9.888 10.11 9.888 9.906 274,092 -0.01(-0.09%)
Mar 01, 2022 10.22 10.38 9.712 9.916 652,634 -0.27(-2.64%)
Feb 28, 2022 10.10 10.29 10.05 10.18 610,171 +0.01(+0.09%)
Feb 25, 2022 9.981 10.21 9.897 10.18 463,962 +0.18(+1.76%)
Feb 24, 2022 9.471 10.06 9.355 9.999 987,625 +0.25(+2.57%)
Feb 23, 2022 10.12 10.12 9.684 9.749 208,149 -0.25(-2.50%)
Feb 22, 2022 10.19 10.44 9.925 9.999 1,417,172 -0.27(-2.62%)
Feb 18, 2022 10.27 0 -0.15(-1.42%)
Feb 17, 2022 11.05 11.05 10.30 10.42 400,086 +0.21(+2.09%)
Feb 16, 2022 10.30 10.30 9.888 10.20 563,137 -0.08(-0.81%)
Feb 15, 2022 10.41 10.79 10.21 10.29 299,307 +0.05(+0.45%)
Feb 14, 2022 10.27 10.44 10.11 10.24 267,102 -0.06(-0.63%)
Feb 11, 2022 10.66 10.87 10.23 10.30 252,829 -0.24(-2.28%)
Feb 10, 2022 10.37 10.99 10.37 10.55 659,657 +0.00(+0.00%)
Feb 09, 2022 10.56 10.71 10.43 10.55 299,977 +0.07(+0.71%)
Feb 08, 2022 10.30 10.73 10.09 10.47 490,587 +0.37(+3.67%)
Feb 07, 2022 10.17 10.39 10.02 10.10 622,550 -0.12(-1.18%)
Feb 04, 2022 10.13 10.47 10.02 10.22 1,187,982 +0.07(+0.73%)
Feb 03, 2022 9.906 10.25 10.15 446,847 +0.08(+0.83%)
Feb 02, 2022 10.22 10.28 9.967 10.06 493,996 -0.16(-1.54%)
Feb 01, 2022 10.04 10.25 9.916 10.22 1,009,984 +0.16(+1.57%)
Jan 31, 2022 9.582 10.06 1,708,059 +0.57(+5.95%)
Jan 28, 2022 8.933 9.536 8.799 9.499 505,967 +0.63(+7.11%)
Jan 27, 2022 9.323 9.397 8.841 8.869 340,566 -0.38(-4.11%)
Jan 26, 2022 9.406 9.582 9.082 9.249 627,568 -0.13(-1.38%)
Jan 25, 2022 9.573 9.749 9.258 9.378 1,134,295 -0.32(-3.25%)
Jan 24, 2022 9.378 9.758 9.258 9.693 681,189 +0.13(+1.36%)
Jan 21, 2022 9.981 9.999 9.462 9.564 1,849,453 -0.51(-5.06%)
Jan 20, 2022 10.66 10.69 9.906 10.07 1,008,034 -0.58(-5.48%)
Jan 19, 2022 10.79 11.30 10.46 10.66 1,577,642 +0.11(+1.05%)
Jan 18, 2022 10.85 10.85 10.39 10.55 369,140 -0.44(-4.05%)
Jan 14, 2022 10.99 0 -0.89(-7.49%)
Jan 13, 2022 12.07 12.25 11.81 11.88 288,688 -0.13(-1.08%)
Jan 12, 2022 12.24 12.24 11.96 12.01 248,624 -0.03(-0.23%)
Jan 11, 2022 11.91 12.07 11.81 12.04 160,426 +0.15(+1.25%)
Jan 10, 2022 11.70 12.01 11.61 11.89 733,966 +0.06(+0.55%)
Jan 07, 2022 11.91 12.01 11.79 11.82 528,611 -0.09(-0.78%)
Jan 06, 2022 11.77 12.01 11.63 11.92 285,922 +0.12(+1.02%)
Jan 05, 2022 12.05 12.18 11.79 11.80 320,129 -0.25(-2.08%)
Jan 04, 2022 11.63 12.11 11.63 12.05 660,348 +0.24(+2.04%)
Jan 03, 2022 12.03 12.07 11.80 11.81 804,177 -0.11(-0.93%)
Dec 31, 2021 11.89 12.05 11.70 11.92 121,591 +0.02(+0.16%)
Dec 30, 2021 11.61 12.05 11.55 11.90 178,432 +0.19(+1.58%)
Dec 29, 2021 11.95 11.95 11.70 11.71 300,187 -0.19(-1.63%)
Dec 28, 2021 11.86 12.10 11.78 11.91 245,520 +0.02(+0.16%)
Dec 27, 2021 11.96 11.98 11.79 11.89 134,615 +0.01(+0.08%)
Dec 23, 2021 11.69 11.95 11.57 11.88 191,982 +0.30(+2.56%)
Dec 22, 2021 11.21 11.65 11.12 11.58 285,847 +0.40(+3.56%)
Dec 21, 2021 11.03 11.40 10.97 11.19 559,783 +0.16(+1.43%)
Dec 20, 2021 11.32 11.32 10.91 11.03 582,271 -0.48(-4.19%)
Dec 17, 2021 11.56 11.92 11.30 11.51 586,437 -0.16(-1.35%)
Dec 16, 2021 11.82 11.93 11.45 11.67 489,705 -0.01(-0.08%)
Dec 15, 2021 11.58 11.74 11.31 11.68 172,368 +0.09(+0.80%)
Dec 14, 2021 11.45 11.71 11.37 11.58 361,359 +0.04(+0.32%)
Dec 13, 2021 11.37 11.56 11.28 11.55 252,457 +0.17(+1.47%)
Dec 10, 2021 11.35 11.90 11.30 11.38 312,796 -0.38(-3.23%)
Dec 09, 2021 11.65 12.02 11.57 11.76 414,240 +0.15(+1.28%)
Dec 08, 2021 11.63 11.92 11.48 11.61 266,938 -0.03(-0.24%)
Dec 07, 2021 11.36 11.85 11.16 11.64 780,301 +0.44(+3.89%)
Dec 06, 2021 11.08 11.33 10.88 11.20 736,464 +0.27(+2.46%)
Dec 03, 2021 11.12 11.12 10.75 10.94 345,828 -0.17(-1.50%)
Dec 02, 2021 10.92 11.31 10.92 11.10 592,358 +0.19(+1.70%)
Dec 01, 2021 11.15 11.34 10.08 10.92 521,335 -0.06(-0.59%)
Nov 30, 2021 10.94 11.09 10.64 10.98 976,382 +0.00(+0.00%)
Nov 29, 2021 11.22 11.22 10.88 10.98 270,639 -0.09(-0.83%)
Nov 26, 2021 11.12 11.19 10.87 11.07 154,407 -0.34(-2.99%)
Nov 24, 2021 11.22 11.54 11.06 11.41 262,471 +0.15(+1.31%)
Nov 23, 2021 11.49 11.90 11.01 11.27 429,757 -0.25(-2.16%)
Nov 22, 2021 11.80 11.81 11.44 11.52 643,087 -0.29(-2.42%)
Nov 19, 2021 12.01 12.03 11.74 11.80 195,976 -0.33(-2.73%)
Nov 18, 2021 12.22 12.20 12.08 12.13 355,492 -0.06(-0.53%)
Nov 17, 2021 12.08 12.22 11.59 12.20 410,913 +0.14(+1.15%)
Nov 16, 2021 12.43 12.56 12.01 12.06 277,652 -0.34(-2.75%)
Nov 15, 2021 12.92 12.96 12.33 12.40 227,904 -0.46(-3.58%)
Nov 12, 2021 12.93 13.02 12.83 12.86 346,558 -0.03(-0.21%)
Nov 11, 2021 12.90 13.21 12.87 12.89 256,709 -0.08(-0.64%)
Nov 10, 2021 12.85 12.97 470,083 +0.08(+0.64%)
Nov 09, 2021 12.86 13.14 12.73 12.89 641,317 +0.06(+0.43%)
Nov 08, 2021 13.07 13.07 12.47 12.83 542,013 +0.21(+1.68%)
Nov 05, 2021 12.62 12.89 12.51 12.62 306,193 +0.18(+1.48%)
Nov 04, 2021 12.51 13.24 12.28 12.44 436,978 -0.44(-3.43%)
Nov 03, 2021 12.86 13.04 12.66 12.88 255,111 -0.06(-0.43%)
Nov 02, 2021 13.20 13.29 12.77 12.93 425,607 -0.29(-2.16%)
Nov 01, 2021 13.08 13.31 12.98 13.22 681,667 +0.29(+2.21%)
Oct 29, 2021 12.82 13.17 12.77 12.93 475,680 +0.15(+1.15%)
Oct 28, 2021 12.28 12.87 12.22 12.79 363,523 +0.57(+4.68%)
Oct 27, 2021 12.53 12.43 12.08 12.22 284,156 -0.21(-1.71%)
Oct 26, 2021 12.98 12.35 12.43 217,419 -0.53(-4.12%)
Oct 25, 2021 12.92 13.04 12.70 12.96 348,666 +0.07(+0.57%)
Oct 22, 2021 12.67 12.92 12.47 12.89 88,433 +0.22(+1.74%)
Oct 21, 2021 12.86 13.04 12.65 12.67 137,718 -0.19(-1.50%)
Oct 20, 2021 12.95 13.02 12.76 12.86 145,579 -0.09(-0.71%)
Oct 19, 2021 12.87 13.05 12.78 12.95 129,386 +0.08(+0.64%)
Oct 18, 2021 12.87 13.14 12.72 12.87 205,810 -0.04(-0.29%)
Oct 15, 2021 13.22 13.31 12.87 12.91 305,270 -0.20(-1.55%)
Oct 14, 2021 12.96 13.12 12.79 13.11 129,964 +0.32(+2.52%)
Oct 13, 2021 12.95 13.02 12.70 12.79 364,452 -0.12(-0.93%)
Oct 12, 2021 12.81 12.92 12.70 12.91 154,684 +0.06(+0.43%)
Oct 11, 2021 12.78 13.06 12.44 12.85 206,400 -0.04(-0.29%)
Oct 08, 2021 12.88 12.95 12.68 12.89 131,667 +0.04(+0.29%)
Oct 07, 2021 12.66 12.97 12.51 12.85 102,366 +0.39(+3.10%)
Oct 06, 2021 12.40 12.63 12.12 12.46 179,139 -0.07(-0.59%)
Oct 05, 2021 12.21 12.55 12.15 12.54 208,498 +0.39(+3.18%)
Oct 04, 2021 12.43 12.45 12.09 12.15 225,959 -0.18(-1.42%)
Oct 01, 2021 12.32 12.57 12.04 12.33 277,303 +0.12(+0.98%)
Sep 30, 2021 12.34 12.44 12.00 12.21 334,875 -0.07(-0.60%)
Sep 29, 2021 12.46 12.62 12.20 12.28 335,364 -0.20(-1.62%)
Sep 28, 2021 12.77 12.88 12.21 12.48 410,720 -0.22(-1.74%)
Sep 27, 2021 12.54 12.83 12.39 12.70 231,001 +0.27(+2.15%)
Sep 24, 2021 12.06 12.51 12.06 12.44 192,715 +0.25(+2.04%)
Sep 23, 2021 12.21 12.34 12.10 12.19 161,685 +0.08(+0.68%)
Sep 22, 2021 12.14 12.30 12.08 12.11 155,892 +0.06(+0.54%)
Sep 21, 2021 12.21 12.31 12.02 12.04 494,368 -0.07(-0.61%)
Sep 20, 2021 12.46 12.57 11.98 12.11 474,218 -0.56(-4.43%)
Sep 17, 2021 12.86 13.08 12.62 12.68 2,197,792 -0.08(-0.65%)
Sep 16, 2021 12.86 12.91 12.75 12.76 429,161 -0.09(-0.72%)
Sep 15, 2021 12.94 13.00 12.81 12.85 1,496,379 +0.01(+0.07%)
Sep 14, 2021 12.94 13.31 12.82 12.84 265,389 -0.10(-0.78%)
Sep 13, 2021 12.91 13.13 12.69 12.94 187,023 +0.04(+0.29%)
Sep 10, 2021 12.94 13.14 12.69 12.91 635,614 +0.00(+0.00%)
Sep 09, 2021 12.92 13.26 12.89 12.91 248,392 +0.01(+0.07%)
Sep 08, 2021 12.84 13.32 12.84 12.90 221,378 -0.30(-2.30%)
Sep 07, 2021 13.36 13.40 13.01 13.20 224,589 +0.02(+0.14%)
Sep 03, 2021 13.33 13.39 12.95 13.18 163,274 -0.13(-0.97%)
Sep 02, 2021 13.34 13.47 13.08 13.31 432,753 +0.05(+0.35%)
Sep 01, 2021 12.85 13.52 12.74 13.27 832,798 +0.46(+3.58%)
Aug 31, 2021 12.77 12.93 12.67 12.81 382,811 +0.02(+0.14%)
Aug 30, 2021 12.74 12.86 12.48 12.79 217,370 +0.04(+0.29%)
Aug 27, 2021 12.94 13.05 12.69 12.75 224,373 -0.14(-1.07%)
Aug 26, 2021 13.16 13.28 12.88 12.89 228,583 -0.28(-2.16%)
Aug 25, 2021 13.11 13.28 12.83 13.17 210,640 +0.08(+0.63%)
Aug 24, 2021 12.63 13.15 12.58 13.09 295,462 +0.43(+3.40%)
Aug 23, 2021 12.53 12.79 12.42 12.66 362,551 +0.22(+1.77%)
Aug 20, 2021 12.32 12.60 12.17 12.44 209,806 +0.26(+2.11%)
Aug 19, 2021 12.32 12.72 12.15 12.18 497,743 -0.22(-1.77%)
Aug 18, 2021 12.38 12.53 12.30 12.40 399,521 +0.03(+0.22%)
Aug 17, 2021 12.78 12.84 12.30 12.38 586,597 -0.46(-3.57%)
Aug 16, 2021 12.81 12.94 12.64 12.83 345,772 +0.05(+0.36%)
Aug 13, 2021 12.83 12.83 12.42 12.79 394,168 +0.10(+0.79%)
Aug 12, 2021 12.19 13.02 11.67 12.69 1,350,385 +0.58(+4.77%)
Aug 11, 2021 12.07 12.18 11.91 12.11 859,823 +0.12(+0.99%)
Aug 10, 2021 11.57 12.09 11.29 11.99 699,663 +0.35(+2.99%)
Aug 09, 2021 11.46 11.87 11.30 11.64 761,013 +0.19(+1.68%)
Aug 06, 2021 11.43 11.55 10.95 11.45 1,312,977 +0.01(+0.08%)
Aug 05, 2021 11.41 11.56 11.28 11.44 1,584,142 +0.05(+0.40%)
Aug 04, 2021 11.35 11.55 10.93 11.40 381,525 -0.03(-0.24%)
Aug 03, 2021 11.37 11.48 11.16 11.42 344,188 +0.05(+0.40%)
Aug 02, 2021 11.18 11.58 10.98 11.38 518,043 +0.20(+1.80%)
Jul 30, 2021 10.99 11.19 10.85 11.18 870,478 +0.16(+1.41%)
Jul 29, 2021 11.05 11.16 10.95 11.02 1,036,525 +0.03(+0.25%)
Jul 28, 2021 11.24 11.44 10.91 10.99 657,005 -0.18(-1.64%)
Jul 27, 2021 11.42 11.48 11.10 11.18 567,577 -0.29(-2.56%)
Jul 26, 2021 11.60 11.76 11.42 11.47 302,627 -0.15(-1.26%)
Jul 23, 2021 11.51 11.75 11.26 11.62 314,551 +0.13(+1.12%)
Jul 22, 2021 11.56 11.74 11.45 11.49 324,423 -0.25(-2.11%)
Jul 21, 2021 11.78 11.78 11.56 11.73 349,414 -0.02(-0.16%)
Jul 20, 2021 11.77 11.85 11.19 11.75 472,155 +0.29(+2.56%)
Jul 19, 2021 11.46 11.57 11.14 11.46 446,794 -0.15(-1.26%)
Jul 16, 2021 11.87 11.96 11.47 11.61 672,786 -0.41(-3.43%)
Jul 15, 2021 11.96 12.20 11.92 12.02 173,369 -0.05(-0.38%)
Jul 14, 2021 12.03 12.30 11.80 12.06 222,734 +0.05(+0.38%)
Jul 13, 2021 12.09 12.19 11.86 12.02 968,186 -0.05(-0.38%)
Jul 12, 2021 11.88 12.11 11.85 12.06 635,131 +0.15(+1.23%)
Jul 09, 2021 11.87 12.06 11.81 11.92 537,989 -0.05(-0.46%)
Jul 08, 2021 11.54 12.04 11.31 11.97 285,437 +0.32(+2.75%)
Jul 07, 2021 12.01 12.33 11.55 11.65 262,610 -0.27(-2.23%)
Jul 06, 2021 12.17 12.17 11.74 11.92 747,087 -0.20(-1.66%)
Jul 02, 2021 12.44 12.51 12.06 12.12 267,054 -0.19(-1.56%)
Jul 01, 2021 11.93 12.42 11.78 12.31 632,031 +0.52(+4.43%)
Jun 30, 2021 11.73 11.88 11.47 11.79 510,403 -0.05(-0.39%)
Jun 29, 2021 11.78 12.15 11.62 11.84 1,138,822 +0.00(+0.00%)
Jun 28, 2021 13.38 13.38 11.61 11.84 1,078,553 -0.08(-0.69%)
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.