Skip to main content

Perella Weinberg Partners (NQ: PWP )

11.70 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 11.68 11.85 11.53 11.70 277,411 -0.03(-0.21%)
Nov 30, 2023 11.63 11.87 11.51 11.72 716,713 +0.12(+1.03%)
Nov 29, 2023 11.58 11.73 11.43 11.60 315,494 +0.15(+1.31%)
Nov 28, 2023 11.43 11.53 11.27 11.45 392,727 +0.07(+0.62%)
Nov 27, 2023 11.60 11.63 11.17 11.38 343,952 -0.22(-1.90%)
Nov 24, 2023 11.35 11.67 11.30 11.60 217,796 +0.29(+2.56%)
Nov 22, 2023 11.36 11.41 11.16 11.31 360,423 +0.08(+0.71%)
Nov 21, 2023 11.10 11.25 10.90 11.23 574,078 +0.12(+1.07%)
Nov 20, 2023 10.81 11.12 10.69 11.11 867,527 +0.30(+2.76%)
Nov 17, 2023 10.89 10.94 10.68 10.81 268,319 +0.00(+0.00%)
Nov 16, 2023 10.61 10.85 10.38 10.81 426,053 +0.15(+1.40%)
Nov 15, 2023 10.87 10.96 10.51 10.66 386,963 -0.27(-2.46%)
Nov 14, 2023 10.49 10.93 10.28 10.93 237,542 +0.75(+7.32%)
Nov 13, 2023 10.26 10.34 10.06 10.19 283,327 -0.08(-0.77%)
Nov 10, 2023 10.66 10.66 10.08 10.27 347,135 -0.34(-3.19%)
Nov 09, 2023 10.80 10.80 10.29 10.60 551,947 -0.09(-0.84%)
Nov 08, 2023 10.93 11.07 10.54 10.69 493,211 -0.04(-0.37%)
Nov 07, 2023 10.53 10.98 10.17 10.73 464,458 +0.69(+6.82%)
Nov 06, 2023 10.35 10.35 9.978 10.05 295,470 -0.28(-2.69%)
Nov 03, 2023 10.19 10.40 9.507 10.33 219,265 +0.32(+3.18%)
Nov 02, 2023 10.14 10.15 9.888 10.01 148,823 +0.00(+0.00%)
Nov 01, 2023 9.759 10.08 9.680 10.01 138,400 +0.26(+2.65%)
Oct 31, 2023 9.670 9.888 9.516 9.749 108,893 +0.12(+1.24%)
Oct 30, 2023 9.620 9.705 9.531 9.630 91,521 +0.14(+1.47%)
Oct 27, 2023 9.501 9.609 9.372 9.491 94,680 +0.03(+0.32%)
Oct 26, 2023 9.441 9.551 9.372 9.461 161,444 +0.05(+0.53%)
Oct 25, 2023 9.431 9.461 9.242 9.411 208,123 -0.10(-1.04%)
Oct 24, 2023 9.421 9.521 9.302 9.511 149,202 +0.16(+1.70%)
Oct 23, 2023 9.362 9.570 9.337 9.352 137,507 -0.10(-1.05%)
Oct 20, 2023 9.411 9.590 9.312 9.451 153,060 +0.10(+1.06%)
Oct 19, 2023 9.511 9.541 9.292 9.352 468,630 -0.20(-2.08%)
Oct 18, 2023 9.769 9.769 9.501 9.550 106,842 -0.31(-3.13%)
Oct 17, 2023 9.640 9.918 9.636 9.859 136,756 +0.21(+2.16%)
Oct 16, 2023 9.839 9.903 9.640 9.650 138,601 -0.10(-1.02%)
Oct 13, 2023 9.769 9.769 9.600 9.749 103,608 +0.05(+0.51%)
Oct 12, 2023 9.888 9.888 9.640 9.700 107,439 -0.19(-1.91%)
Oct 11, 2023 9.779 9.968 9.759 9.888 120,016 +0.12(+1.22%)
Oct 10, 2023 9.709 9.898 9.709 9.769 101,400 -0.01(-0.10%)
Oct 09, 2023 9.729 9.814 9.692 9.779 399,210 +0.00(+0.00%)
Oct 06, 2023 9.839 9.918 9.660 9.779 124,434 -0.06(-0.61%)
Oct 05, 2023 9.690 9.898 9.630 9.839 119,373 +0.15(+1.54%)
Oct 04, 2023 9.829 9.839 9.550 9.690 142,882 -0.17(-1.71%)
Oct 03, 2023 10.06 10.14 9.789 9.859 88,833 -0.25(-2.46%)
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.