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

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
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 (%)
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.