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 (%)
Jul 31, 2023 9.703 9.883 9.577 9.616 189,880 -0.10(-1.00%)
Jul 28, 2023 9.654 9.732 9.538 9.713 410,249 +0.16(+1.63%)
Jul 27, 2023 9.966 9.966 9.528 9.557 144,512 -0.39(-3.91%)
Jul 26, 2023 10.10 10.21 9.927 9.946 202,500 -0.15(-1.45%)
Jul 25, 2023 9.557 10.13 9.479 10.09 318,931 +0.45(+4.64%)
Jul 24, 2023 9.596 9.859 9.596 9.645 330,089 +0.02(+0.20%)
Jul 21, 2023 9.440 9.810 9.397 9.625 228,854 +0.28(+3.02%)
Jul 20, 2023 9.158 9.362 9.148 9.343 248,445 +0.10(+1.05%)
Jul 19, 2023 9.255 9.372 9.119 9.246 390,510 +0.00(+0.00%)
Jul 18, 2023 9.314 9.431 9.168 9.246 221,359 -0.10(-1.04%)
Jul 17, 2023 9.080 9.401 8.971 9.343 315,224 +0.23(+2.56%)
Jul 14, 2023 8.954 9.129 8.817 9.109 329,073 +0.18(+1.96%)
Jul 13, 2023 8.963 9.075 8.808 8.934 279,041 +0.10(+1.10%)
Jul 12, 2023 8.730 8.944 8.613 8.837 336,197 +0.34(+4.01%)
Jul 11, 2023 8.165 8.535 8.112 8.496 170,635 +0.41(+5.05%)
Jul 10, 2023 7.844 8.097 7.776 8.088 175,695 +0.21(+2.72%)
Jul 07, 2023 7.835 8.005 7.835 7.873 130,892 +0.04(+0.50%)
Jul 06, 2023 8.000 8.000 7.727 7.835 213,991 -0.18(-2.19%)
Jul 05, 2023 8.107 8.185 7.981 8.010 212,395 -0.14(-1.67%)
Jul 03, 2023 8.185 8.234 8.068 8.146 72,068 +0.04(+0.48%)
Jun 30, 2023 8.292 8.350 8.088 8.107 131,701 -0.12(-1.42%)
Jun 29, 2023 8.136 8.282 8.136 8.224 121,264 +0.10(+1.20%)
Jun 28, 2023 7.864 8.277 7.825 8.126 390,332 +0.26(+3.34%)
Jun 27, 2023 7.786 8.068 7.718 7.864 184,184 +0.12(+1.51%)
Jun 26, 2023 7.766 7.912 7.718 7.747 193,195 -0.06(-0.75%)
Jun 23, 2023 7.981 8.175 7.776 7.805 1,018,722 -0.29(-3.61%)
Jun 22, 2023 8.107 8.195 7.912 8.097 225,122 -0.10(-1.19%)
Jun 21, 2023 8.263 8.316 8.175 8.195 196,109 -0.08(-0.94%)
Jun 20, 2023 8.253 8.350 8.141 8.272 233,935 +0.00(+0.00%)
Jun 16, 2023 8.448 8.448 8.058 8.272 822,433 +0.07(+0.83%)
Jun 15, 2023 8.068 8.214 7.747 8.204 286,603 +0.46(+5.90%)
May 08, 2023 7.641 7.843 7.564 7.747 417,150 +0.13(+1.65%)
May 05, 2023 7.236 7.689 7.101 7.622 548,351 +0.46(+6.47%)
May 04, 2023 6.850 7.187 6.560 7.158 941,785 +0.26(+3.78%)
May 03, 2023 7.351 7.496 6.888 6.898 462,680 -0.38(-5.17%)
May 02, 2023 7.496 7.641 7.168 7.274 575,615 -0.28(-3.70%)
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.