Perella Weinberg Partners - Class A Common Stock (NQ: PWP )

23.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 22.43 23.83 22.14 23.69 1,703,544 +0.80(+3.47%)
Dec 19, 2024 23.30 24.00 22.89 22.89 669,306 -0.23(-0.97%)
Dec 18, 2024 24.75 25.17 23.06 23.12 748,178 -1.38(-5.63%)
Dec 17, 2024 24.50 24.77 23.86 24.50 530,279 -0.36(-1.45%)
Dec 16, 2024 24.76 25.27 24.29 24.86 549,217 +0.29(+1.18%)
Dec 13, 2024 25.11 25.53 24.52 24.57 391,204 -0.66(-2.62%)
Dec 12, 2024 24.97 25.34 24.78 25.23 465,887 +0.27(+1.08%)
Dec 11, 2024 24.99 25.31 24.74 24.96 586,600 +0.38(+1.55%)
Dec 10, 2024 25.00 25.28 24.56 24.58 368,837 -0.57(-2.27%)
Dec 09, 2024 25.84 25.84 25.00 25.15 360,795 -0.45(-1.76%)
Dec 06, 2024 25.98 26.09 25.57 25.60 397,405 -0.38(-1.46%)
Dec 05, 2024 25.44 26.02 25.11 25.98 495,737 +0.63(+2.49%)
Dec 04, 2024 25.24 25.55 24.38 25.35 437,521 -0.11(-0.43%)
Dec 03, 2024 25.75 25.81 25.12 25.46 415,174 -0.33(-1.28%)
Dec 02, 2024 25.75 26.02 25.17 25.79 551,726 +0.12(+0.47%)
Nov 29, 2024 25.80 25.93 25.40 25.67 223,481 +0.27(+1.06%)
Nov 27, 2024 25.85 25.90 25.30 25.40 273,290 -0.19(-0.74%)
Nov 26, 2024 25.63 25.84 24.95 25.59 627,956 -0.25(-0.97%)
Nov 25, 2024 25.99 26.15 25.54 25.84 748,423 +0.20(+0.78%)
Nov 22, 2024 25.83 26.00 25.48 25.64 481,546 -0.13(-0.50%)
Nov 21, 2024 25.15 25.96 25.00 25.77 571,834 +0.78(+3.12%)
Nov 20, 2024 25.31 25.31 24.34 24.99 525,514 -0.42(-1.65%)
Nov 19, 2024 24.94 25.54 24.45 25.41 823,623 -0.06(-0.24%)
Nov 18, 2024 25.25 26.62 25.07 25.47 1,228,274 +0.22(+0.87%)
Nov 15, 2024 25.79 25.84 24.88 25.25 532,475 -0.48(-1.87%)
Nov 14, 2024 25.32 25.96 24.75 25.73 705,173 +0.68(+2.71%)
Nov 13, 2024 25.30 25.68 24.70 25.05 875,748 +0.23(+0.93%)
Nov 12, 2024 25.28 25.74 24.31 24.82 2,276,652 -0.66(-2.59%)
Nov 11, 2024 24.69 25.73 24.25 25.48 676,347 +1.05(+4.30%)
Nov 08, 2024 25.10 25.10 23.34 24.43 615,839 +0.55(+2.30%)
Nov 07, 2024 24.68 24.95 23.70 23.88 568,849 -1.00(-4.02%)
Nov 06, 2024 23.01 24.88 22.91 24.88 707,547 +3.80(+18.03%)
Nov 05, 2024 20.41 21.13 20.34 21.08 239,260 +0.66(+3.23%)
Nov 04, 2024 20.87 20.89 20.33 20.42 288,994 -0.49(-2.34%)
Nov 01, 2024 20.47 21.42 20.36 20.91 402,994 +0.68(+3.36%)
Oct 31, 2024 20.22 20.41 19.83 20.23 318,494 -0.02(-0.10%)
Oct 30, 2024 20.41 20.76 20.24 20.25 293,726 -0.28(-1.36%)
Oct 29, 2024 20.53 20.61 20.37 20.53 163,951 -0.23(-1.11%)
Oct 28, 2024 20.75 21.02 20.50 20.76 240,388 +0.34(+1.67%)
Oct 25, 2024 20.78 20.78 20.41 20.42 234,579 -0.11(-0.54%)
Oct 24, 2024 20.87 21.18 20.50 20.53 319,813 -0.17(-0.82%)
Oct 23, 2024 21.53 21.72 20.55 20.70 329,269 -0.95(-4.39%)
Oct 22, 2024 21.77 21.78 21.47 21.65 258,957 -0.20(-0.92%)
Oct 21, 2024 22.20 22.21 21.80 21.85 162,406 -0.33(-1.49%)
Oct 18, 2024 22.15 22.32 21.64 22.18 211,346 +0.06(+0.27%)
Oct 17, 2024 22.05 22.26 21.30 22.12 181,263 +0.13(+0.59%)
Oct 16, 2024 21.98 22.31 21.84 21.99 258,541 +0.28(+1.29%)
Oct 15, 2024 21.40 22.10 21.31 21.71 269,392 +0.34(+1.59%)
Oct 14, 2024 21.39 21.68 21.23 21.37 193,187 +0.07(+0.33%)
Oct 11, 2024 20.24 21.40 20.18 21.30 307,298 +1.19(+5.92%)
Oct 10, 2024 20.34 20.34 19.86 20.11 255,289 -0.51(-2.47%)
Oct 09, 2024 19.96 20.85 19.93 20.62 838,229 +0.69(+3.46%)
Oct 08, 2024 19.97 20.16 19.83 19.93 337,174 +0.00(+0.00%)
Oct 07, 2024 20.24 20.27 19.89 19.93 161,630 -0.44(-2.16%)
Oct 04, 2024 20.00 20.41 19.94 20.37 300,492 +0.53(+2.67%)
Oct 03, 2024 19.30 19.85 19.12 19.84 321,917 +0.32(+1.64%)
Oct 02, 2024 19.46 19.77 19.24 19.52 388,050 +0.08(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.