About Us

Perella Weinberg Partners (NQ: PWP )

20.09 -0.16 (-0.81%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 19.31 19.44 19.01 19.44 325,543 +0.13(+0.67%)
Sep 30, 2024 19.18 19.38 18.99 19.31 556,402 +0.05(+0.26%)
Sep 27, 2024 19.39 19.51 19.05 19.26 306,816 +0.03(+0.16%)
Sep 26, 2024 19.66 19.71 19.19 19.23 199,537 -0.20(-1.03%)
Sep 25, 2024 19.81 19.95 19.39 19.43 191,308 -0.37(-1.87%)
Sep 24, 2024 19.45 19.84 19.39 19.80 354,695 +0.44(+2.27%)
Sep 23, 2024 19.75 19.84 19.10 19.36 215,883 -0.26(-1.33%)
Sep 20, 2024 19.42 19.90 19.07 19.62 884,614 +0.20(+1.03%)
Sep 19, 2024 19.27 19.53 18.92 19.42 354,930 +0.65(+3.46%)
Sep 18, 2024 18.87 19.44 18.76 18.77 320,458 -0.09(-0.48%)
Sep 17, 2024 18.86 19.22 18.77 18.86 263,273 +0.24(+1.29%)
Sep 16, 2024 18.47 18.87 17.80 18.62 291,935 +0.14(+0.76%)
Sep 13, 2024 18.47 18.84 17.09 18.48 195,293 +0.30(+1.65%)
Sep 12, 2024 17.70 18.20 17.59 18.18 272,894 +0.66(+3.77%)
Sep 11, 2024 17.84 17.84 17.22 17.52 347,569 -0.36(-2.01%)
Sep 10, 2024 18.12 18.18 17.75 17.88 401,097 -0.23(-1.27%)
Sep 09, 2024 18.40 18.62 18.09 18.11 287,582 +0.03(+0.17%)
Sep 06, 2024 18.63 18.78 16.81 18.08 288,275 -0.59(-3.16%)
Sep 05, 2024 18.39 18.67 17.80 18.67 513,389 +0.46(+2.53%)
Sep 04, 2024 18.38 18.85 18.18 18.21 537,831 -0.28(-1.51%)
Sep 03, 2024 19.27 19.36 18.02 18.49 442,060 -0.99(-5.06%)
Aug 30, 2024 19.73 19.82 19.37 19.48 522,798 -0.22(-1.11%)
Aug 29, 2024 20.01 20.24 19.69 19.69 458,642 -0.09(-0.45%)
Aug 28, 2024 19.93 20.34 19.78 19.78 357,346 -0.29(-1.44%)
Aug 27, 2024 20.27 20.45 19.94 20.07 256,909 -0.32(-1.56%)
Aug 26, 2024 20.12 20.50 19.79 20.39 549,160 +0.46(+2.30%)
Aug 23, 2024 19.49 20.09 19.26 19.93 474,650 +0.54(+2.77%)
Aug 22, 2024 19.09 19.58 18.90 19.40 476,842 +0.25(+1.30%)
Aug 21, 2024 19.34 19.38 18.88 19.15 420,927 -0.27(-1.39%)
Aug 20, 2024 19.68 19.75 19.05 19.42 1,562,084 -0.24(-1.22%)
Aug 19, 2024 19.23 19.82 19.23 19.65 553,912 +0.44(+2.28%)
Aug 16, 2024 19.24 19.59 19.14 19.22 407,867 -0.01(-0.05%)
Aug 15, 2024 19.52 19.52 18.95 19.23 449,205 +0.00(+0.00%)
Aug 14, 2024 18.24 19.31 17.69 19.23 801,964 +1.31(+7.34%)
Aug 13, 2024 17.69 17.98 17.36 17.91 433,246 +0.40(+2.27%)
Aug 12, 2024 17.73 17.96 17.08 17.51 441,958 -0.16(-0.90%)
Aug 09, 2024 17.00 17.70 17.00 17.67 502,870 +0.62(+3.62%)
Aug 08, 2024 16.84 17.15 16.70 17.05 267,117 +0.50(+3.01%)
Aug 07, 2024 16.99 17.16 16.53 16.56 370,808 -0.13(-0.78%)
Aug 06, 2024 17.27 17.32 16.69 16.69 438,901 -0.50(-2.90%)
Aug 05, 2024 16.37 17.36 16.31 17.18 676,228 -0.60(-3.36%)
Aug 02, 2024 19.33 19.45 16.15 17.78 1,317,100 -0.44(-2.41%)
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.