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%)
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.