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

Perella Weinberg Partners (NQ: PWP )

15.48 +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024 15.44 15.63 15.21 15.41 533,582 +0.02(+0.13%)
May 22, 2024 15.78 16.00 15.29 15.39 413,850 -0.49(-3.07%)
May 21, 2024 15.97 16.45 15.62 15.88 665,953 -0.11(-0.68%)
May 20, 2024 15.43 16.02 15.39 15.99 406,034 +0.53(+3.41%)
May 17, 2024 15.43 15.48 15.16 15.46 323,873 +0.19(+1.24%)
May 16, 2024 15.06 15.44 14.92 15.27 481,087 +0.26(+1.72%)
May 15, 2024 14.98 15.41 14.93 15.01 460,273 +0.13(+0.87%)
May 14, 2024 15.00 15.07 14.83 14.88 479,826 -0.01(-0.07%)
May 13, 2024 15.17 15.20 14.84 14.89 475,997 -0.26(-1.71%)
May 10, 2024 14.84 15.22 14.71 15.15 381,473 +0.31(+2.08%)
May 09, 2024 14.86 14.96 14.56 14.84 613,474 -0.04(-0.27%)
May 08, 2024 14.27 14.93 14.15 14.88 431,773 +0.41(+2.82%)
May 07, 2024 14.59 14.67 14.42 14.47 487,826 -0.10(-0.68%)
May 06, 2024 14.64 14.90 14.42 14.57 480,121 -0.08(-0.54%)
May 03, 2024 12.69 14.89 11.63 14.65 1,802,386 -0.32(-2.13%)
May 02, 2024 15.24 15.31 14.95 14.97 922,469 +0.02(+0.13%)
May 01, 2024 14.90 15.25 14.73 14.95 730,697 +0.10(+0.67%)
Apr 30, 2024 15.05 15.10 14.79 14.85 367,505 -0.28(-1.84%)
Apr 29, 2024 15.36 15.50 15.09 15.13 367,062 -0.12(-0.78%)
Apr 26, 2024 15.61 15.81 15.21 15.25 723,365 -0.29(-1.86%)
Apr 25, 2024 15.36 15.58 15.22 15.54 452,249 -0.03(-0.19%)
Apr 24, 2024 15.86 15.86 15.54 15.57 317,310 -0.33(-2.07%)
Apr 23, 2024 15.86 15.99 15.78 15.90 555,637 +0.05(+0.31%)
Apr 22, 2024 15.32 15.90 15.25 15.85 300,988 +0.63(+4.12%)
Apr 19, 2024 15.02 15.37 15.01 15.22 267,140 +0.14(+0.92%)
Apr 18, 2024 15.15 15.28 15.01 15.08 192,635 +0.01(+0.07%)
Apr 17, 2024 15.19 15.29 14.97 15.07 166,699 -0.01(-0.07%)
Apr 16, 2024 14.87 15.13 14.85 15.08 206,718 +0.04(+0.26%)
Apr 15, 2024 15.15 15.28 14.90 15.04 308,355 -0.11(-0.72%)
Apr 12, 2024 15.71 15.80 15.05 15.15 487,045 -0.61(-3.85%)
Apr 11, 2024 15.58 15.88 15.36 15.76 276,261 +0.18(+1.15%)
Apr 10, 2024 15.60 15.84 15.43 15.58 658,805 -0.26(-1.63%)
Apr 09, 2024 15.89 16.00 15.58 15.84 718,924 +0.32(+2.05%)
Apr 08, 2024 15.20 15.57 14.95 15.52 527,999 +0.35(+2.30%)
Apr 05, 2024 14.65 15.38 14.65 15.17 395,150 +0.44(+2.97%)
Apr 04, 2024 14.82 15.00 14.67 14.73 426,282 +0.07(+0.48%)
Apr 03, 2024 14.41 14.76 14.08 14.66 364,140 +0.12(+0.82%)
Apr 02, 2024 14.00 14.56 13.92 14.54 495,011 +0.41(+2.89%)
Apr 01, 2024 14.10 14.20 13.86 14.14 368,539 +0.07(+0.50%)
Mar 28, 2024 14.08 13.99 13.99 14.07 217,286 -0.05(-0.35%)
Mar 27, 2024 13.94 14.14 13.87 14.12 293,725 +0.34(+2.46%)
Mar 26, 2024 13.81 13.90 13.70 13.78 190,065 +0.10(+0.73%)
Mar 25, 2024 13.71 13.78 13.63 13.68 246,165 -0.02(-0.15%)
Mar 22, 2024 14.33 14.43 13.70 13.70 181,465 -0.60(-4.18%)
Mar 21, 2024 13.84 14.38 13.73 14.30 375,816 +0.48(+3.46%)
Mar 20, 2024 13.57 13.87 13.45 13.82 226,705 +0.18(+1.31%)
Mar 19, 2024 13.39 13.74 13.39 13.64 186,849 +0.14(+1.03%)
Mar 18, 2024 13.43 13.68 13.41 13.50 206,305 +0.06(+0.44%)
Mar 15, 2024 13.17 13.46 13.13 13.44 503,579 +0.25(+1.89%)
Mar 14, 2024 13.05 13.20 12.93 13.19 282,068 +0.12(+0.91%)
Mar 13, 2024 13.12 13.25 13.02 13.07 213,794 -0.05(-0.38%)
Mar 12, 2024 13.26 13.26 13.01 13.12 230,035 -0.13(-0.98%)
Mar 11, 2024 13.19 13.42 13.00 13.25 294,541 -0.03(-0.23%)
Mar 08, 2024 13.54 13.63 13.07 13.28 332,671 -0.10(-0.74%)
Mar 07, 2024 13.33 13.39 12.69 13.38 621,872 +0.14(+1.05%)
Mar 06, 2024 13.28 13.41 13.13 13.24 475,970 +0.01(+0.08%)
Mar 05, 2024 13.21 13.52 13.15 13.23 448,292 -0.07(-0.52%)
Mar 04, 2024 13.55 13.79 13.19 13.30 459,566 -0.18(-1.33%)
Mar 01, 2024 13.57 13.63 13.29 13.48 606,267 -0.12(-0.88%)
Feb 29, 2024 13.66 13.93 13.52 13.60 640,233 +0.17(+1.26%)
Feb 28, 2024 12.94 13.64 12.81 13.43 1,398,310 +0.45(+3.45%)
Feb 27, 2024 13.01 13.14 12.89 12.98 312,938 +0.10(+0.77%)
Feb 26, 2024 12.88 13.09 12.75 12.88 178,505 +0.04(+0.31%)
Feb 23, 2024 12.69 12.87 12.67 12.84 227,441 +0.13(+1.01%)
Feb 22, 2024 12.67 12.82 12.60 12.71 176,055 +0.02(+0.16%)
Feb 21, 2024 12.86 12.87 12.61 12.69 150,765 -0.20(-1.54%)
Feb 20, 2024 13.04 13.07 12.82 12.89 277,839 -0.41(-3.05%)
Feb 16, 2024 13.14 13.35 12.43 13.30 275,633 +0.13(+0.98%)
Feb 15, 2024 12.65 13.23 12.56 13.17 551,200 +0.63(+5.06%)
Feb 14, 2024 12.53 12.64 12.35 12.53 121,887 +0.17(+1.36%)
Feb 13, 2024 12.60 12.72 12.27 12.37 493,590 -0.63(-4.87%)
Feb 12, 2024 12.68 13.08 12.68 13.00 207,297 +0.33(+2.58%)
Feb 09, 2024 12.54 13.05 12.42 12.67 389,410 +0.31(+2.48%)
Feb 08, 2024 11.81 12.41 11.77 12.37 428,882 +0.73(+6.30%)
Feb 07, 2024 11.59 11.81 11.41 11.63 187,671 +0.06(+0.51%)
Feb 06, 2024 11.51 11.57 11.33 11.57 262,160 +0.01(+0.09%)
Feb 05, 2024 11.47 11.69 11.37 11.56 215,317 -0.06(-0.51%)
Feb 02, 2024 11.42 11.73 11.42 11.62 140,047 +0.01(+0.09%)
Feb 01, 2024 11.65 11.83 11.36 11.61 163,316 -0.02(-0.17%)
Jan 31, 2024 12.07 12.17 11.61 11.63 237,750 -0.49(-4.00%)
Jan 30, 2024 12.36 12.53 12.08 12.12 272,062 -0.25(-2.00%)
Jan 29, 2024 11.21 12.38 11.21 12.37 705,526 +1.32(+11.92%)
Jan 26, 2024 11.26 11.33 11.01 11.05 493,695 -0.15(-1.33%)
Jan 25, 2024 11.36 11.39 11.17 11.20 98,344 +0.00(+0.00%)
Jan 24, 2024 11.41 11.48 11.19 11.20 94,006 -0.09(-0.79%)
Jan 23, 2024 11.30 11.52 11.25 11.29 168,202 -0.11(-0.96%)
Jan 22, 2024 11.16 11.44 11.14 11.40 180,542 +0.28(+2.49%)
Jan 19, 2024 11.00 11.22 10.85 11.12 291,220 +0.22(+2.00%)
Jan 18, 2024 10.93 11.05 10.77 10.90 143,508 +0.04(+0.36%)
Jan 17, 2024 10.66 10.92 10.62 10.86 167,415 +0.00(+0.00%)
Jan 16, 2024 10.82 10.90 10.66 10.86 258,313 +0.02(+0.18%)
Jan 12, 2024 10.94 10.94 10.72 10.84 236,055 +0.07(+0.64%)
Jan 11, 2024 10.97 11.18 10.65 10.77 175,804 -0.19(-1.72%)
Jan 10, 2024 11.12 11.23 10.77 10.96 312,832 -0.16(-1.43%)
Jan 09, 2024 11.12 11.46 10.77 11.12 563,131 -0.65(-5.55%)
Jan 08, 2024 11.55 11.78 11.44 11.77 139,818 +0.21(+1.80%)
Jan 05, 2024 11.74 11.84 11.56 11.56 170,068 -0.21(-1.77%)
Jan 04, 2024 11.71 11.91 11.71 11.77 177,783 -0.04(-0.34%)
Jan 03, 2024 12.04 12.14 11.45 11.81 262,750 -0.11(-0.91%)
Jan 02, 2024 12.07 12.25 11.77 11.92 236,263 -0.19(-1.55%)
Dec 29, 2023 12.36 12.59 12.08 12.11 148,366 -0.21(-1.69%)
Dec 28, 2023 12.36 12.42 12.14 12.32 141,457 -0.04(-0.32%)
Dec 27, 2023 12.35 12.42 12.27 12.36 108,417 +0.06(+0.48%)
Dec 26, 2023 12.12 12.32 12.06 12.30 148,076 +0.21(+1.72%)
Dec 22, 2023 12.24 12.26 12.00 12.09 213,716 -0.04(-0.33%)
Dec 21, 2023 12.22 12.37 12.11 12.13 247,818 -0.03(-0.24%)
Dec 20, 2023 12.41 12.58 12.15 12.16 198,851 -0.32(-2.54%)
Dec 19, 2023 12.51 12.67 11.71 12.48 280,387 +0.11(+0.88%)
Dec 18, 2023 12.51 12.78 12.36 12.37 486,734 -0.14(-1.11%)
Dec 15, 2023 12.47 12.79 12.38 12.51 695,344 +0.15(+1.20%)
Dec 14, 2023 11.98 12.41 11.84 12.36 388,999 +0.50(+4.26%)
Dec 13, 2023 11.76 12.00 11.57 11.85 433,139 +0.10(+0.89%)
Dec 12, 2023 11.67 11.86 11.62 11.75 159,086 +0.05(+0.47%)
Dec 11, 2023 12.02 12.08 11.66 11.69 160,780 -0.31(-2.56%)
Dec 08, 2023 11.74 12.05 11.67 12.00 392,967 +0.22(+1.85%)
Dec 07, 2023 11.84 12.11 11.47 11.78 461,268 -0.09(-0.75%)
Dec 06, 2023 11.79 11.98 11.65 11.87 353,611 +0.12(+1.01%)
Dec 05, 2023 11.81 11.83 11.61 11.75 270,220 -0.08(-0.67%)
Dec 04, 2023 11.52 11.89 11.45 11.83 258,608 +0.25(+2.18%)
Dec 01, 2023 11.56 11.73 11.42 11.58 280,178 -0.02(-0.21%)
Nov 30, 2023 11.52 11.75 11.40 11.60 723,863 +0.12(+1.03%)
Nov 29, 2023 11.47 11.61 11.32 11.49 318,641 +0.15(+1.31%)
Nov 28, 2023 11.32 11.42 11.16 11.34 396,645 +0.07(+0.62%)
Nov 27, 2023 11.49 11.52 11.06 11.27 347,383 -0.22(-1.90%)
Nov 24, 2023 11.24 11.55 11.19 11.49 219,968 +0.29(+2.56%)
Nov 22, 2023 11.25 11.30 11.05 11.20 364,018 +0.08(+0.71%)
Nov 21, 2023 10.99 11.14 10.79 11.12 579,805 +0.12(+1.07%)
Nov 20, 2023 10.71 11.01 10.59 11.00 876,182 +0.30(+2.76%)
Nov 17, 2023 10.78 10.83 10.58 10.71 270,996 +0.00(+0.00%)
Nov 16, 2023 10.51 10.75 10.28 10.71 430,303 +0.15(+1.40%)
Nov 15, 2023 10.76 10.85 10.41 10.56 390,823 -0.27(-2.45%)
Nov 14, 2023 10.39 10.82 10.18 10.82 239,912 +0.74(+7.32%)
Nov 13, 2023 10.15 10.23 9.962 10.09 286,153 -0.08(-0.77%)
Nov 10, 2023 10.56 10.56 9.978 10.16 350,598 -0.33(-3.19%)
Nov 09, 2023 10.70 10.70 10.18 10.50 557,453 -0.09(-0.84%)
Nov 08, 2023 10.82 10.96 10.44 10.59 498,131 -0.04(-0.37%)
Nov 07, 2023 10.43 10.87 10.07 10.63 469,091 +0.68(+6.83%)
Nov 06, 2023 10.24 10.24 9.879 9.948 298,418 -0.28(-2.69%)
Nov 03, 2023 10.09 10.29 9.413 10.22 221,452 +0.31(+3.18%)
Nov 02, 2023 10.04 10.05 9.791 9.909 150,308 +0.00(+0.00%)
Nov 01, 2023 9.663 9.978 9.584 9.909 139,781 +0.26(+2.65%)
Oct 31, 2023 9.574 9.791 9.422 9.653 109,979 +0.12(+1.24%)
Oct 30, 2023 9.525 9.609 9.436 9.535 92,435 +0.14(+1.47%)
Oct 27, 2023 9.407 9.514 9.279 9.397 95,625 +0.03(+0.32%)
Oct 26, 2023 9.348 9.457 9.279 9.368 163,054 +0.05(+0.53%)
Oct 25, 2023 9.338 9.368 9.151 9.318 210,199 -0.10(-1.04%)
Oct 24, 2023 9.328 9.427 9.210 9.417 150,690 +0.16(+1.70%)
Oct 23, 2023 9.269 9.476 9.245 9.259 138,879 -0.10(-1.05%)
Oct 20, 2023 9.318 9.495 9.220 9.358 154,587 +0.10(+1.06%)
Oct 19, 2023 9.417 9.446 9.200 9.259 473,305 -0.20(-2.08%)
Oct 18, 2023 9.673 9.673 9.407 9.456 107,908 -0.31(-3.12%)
Oct 17, 2023 9.545 9.820 9.541 9.761 138,120 +0.21(+2.16%)
Oct 16, 2023 9.741 9.805 9.545 9.555 139,984 -0.10(-1.02%)
Oct 13, 2023 9.673 9.673 9.505 9.653 104,642 +0.05(+0.51%)
Oct 12, 2023 9.791 9.791 9.545 9.604 108,511 -0.19(-1.91%)
Oct 11, 2023 9.682 9.869 9.663 9.791 121,213 +0.12(+1.22%)
Oct 10, 2023 9.614 9.801 9.614 9.673 102,411 -0.01(-0.10%)
Oct 09, 2023 9.633 9.717 9.596 9.682 403,192 +0.00(+0.00%)
Oct 06, 2023 9.741 9.820 9.564 9.682 125,676 -0.06(-0.61%)
Oct 05, 2023 9.594 9.801 9.535 9.741 120,564 +0.15(+1.54%)
Oct 04, 2023 9.732 9.741 9.456 9.594 144,307 -0.17(-1.71%)
Oct 03, 2023 9.958 10.04 9.692 9.761 89,719 -0.25(-2.46%)
Oct 02, 2023 9.958 10.17 9.938 10.01 135,772 -0.01(-0.10%)
Sep 29, 2023 10.07 10.12 9.928 10.02 136,813 +0.02(+0.20%)
Sep 28, 2023 10.02 10.17 9.889 9.997 198,378 -0.02(-0.20%)
Sep 27, 2023 10.03 10.23 9.968 10.02 197,830 +0.03(+0.30%)
Sep 26, 2023 10.26 10.40 9.987 9.987 95,741 -0.29(-2.78%)
Sep 25, 2023 10.10 10.32 10.25 10.27 75,138 +0.14(+1.36%)
Sep 22, 2023 10.32 10.48 10.14 10.14 79,748 -0.12(-1.15%)
Sep 21, 2023 10.14 10.41 9.919 10.25 272,012 +0.04(+0.39%)
Sep 20, 2023 10.61 10.61 10.13 10.21 278,465 -0.34(-3.26%)
Sep 19, 2023 10.74 10.77 10.42 10.56 131,781 -0.13(-1.20%)
Sep 18, 2023 10.76 10.76 10.48 10.69 154,217 -0.05(-0.46%)
Sep 15, 2023 10.68 10.76 10.53 10.74 360,989 +0.07(+0.65%)
Sep 14, 2023 10.35 10.69 10.21 10.67 278,706 +0.43(+4.23%)
Sep 13, 2023 10.55 10.55 10.16 10.23 192,143 -0.26(-2.44%)
Sep 12, 2023 10.41 10.65 10.33 10.49 210,330 +0.13(+1.23%)
Sep 11, 2023 10.49 10.60 9.909 10.36 161,503 -0.08(-0.75%)
Sep 08, 2023 10.24 10.49 9.801 10.44 164,335 +0.25(+2.41%)
Sep 07, 2023 10.16 10.20 10.06 10.19 192,517 +0.05(+0.48%)
Sep 06, 2023 10.14 10.23 10.08 10.14 220,633 +0.00(+0.00%)
Sep 05, 2023 10.44 10.55 10.09 10.14 245,023 -0.33(-3.19%)
Sep 01, 2023 10.39 10.79 10.39 10.48 239,889 +0.12(+1.14%)
Aug 31, 2023 10.50 10.64 10.27 10.36 419,666 -0.06(-0.57%)
Aug 30, 2023 10.36 10.53 10.36 10.42 118,996 +0.03(+0.28%)
Aug 29, 2023 10.53 10.63 10.37 10.39 268,190 -0.13(-1.21%)
Aug 28, 2023 10.60 10.77 10.24 10.52 108,152 -0.04(-0.37%)
Aug 25, 2023 10.53 10.61 10.35 10.56 110,841 +0.06(+0.56%)
Aug 24, 2023 10.67 10.71 10.38 10.50 125,571 -0.21(-1.92%)
Aug 23, 2023 10.72 10.76 10.48 10.70 111,635 -0.04(-0.36%)
Aug 22, 2023 10.58 10.92 10.46 10.74 181,710 +0.19(+1.76%)
Aug 21, 2023 10.26 10.58 10.26 10.56 315,612 +0.29(+2.86%)
Aug 18, 2023 10.02 10.31 9.981 10.26 171,529 +0.16(+1.55%)
Aug 17, 2023 10.21 10.29 10.10 10.11 169,516 -0.11(-1.05%)
Aug 16, 2023 10.44 10.53 10.17 10.22 175,522 -0.26(-2.52%)
Aug 15, 2023 10.53 10.61 10.46 10.48 131,708 -0.16(-1.47%)
Aug 14, 2023 10.74 10.85 10.62 10.64 126,943 -0.19(-1.72%)
Aug 11, 2023 10.60 10.85 10.57 10.82 240,410 +0.18(+1.65%)
Aug 10, 2023 10.64 10.87 10.50 10.65 210,024 +0.06(+0.55%)
Aug 09, 2023 10.67 10.77 10.46 10.59 313,009 -0.15(-1.37%)
Aug 08, 2023 10.89 10.91 10.64 10.73 327,290 -0.19(-1.70%)
Aug 07, 2023 10.75 11.19 10.65 10.92 488,065 +0.24(+2.29%)
Aug 04, 2023 10.53 10.99 10.52 10.67 479,108 +0.46(+4.50%)
Aug 03, 2023 9.805 10.36 9.805 10.22 479,450 +0.38(+3.88%)
Aug 02, 2023 9.873 9.981 9.765 9.834 297,060 -0.19(-1.85%)
Aug 01, 2023 9.599 10.05 9.482 10.02 270,594 +0.36(+3.75%)
Jul 31, 2023 9.746 9.927 9.619 9.658 189,046 -0.10(-1.00%)
Jul 28, 2023 9.697 9.775 9.580 9.756 408,447 +0.16(+1.63%)
Jul 27, 2023 10.01 10.01 9.570 9.599 143,877 -0.39(-3.91%)
Jul 26, 2023 10.15 10.25 9.971 9.990 201,610 -0.15(-1.45%)
Jul 25, 2023 9.599 10.18 9.521 10.14 317,529 +0.45(+4.64%)
Jul 24, 2023 9.638 9.902 9.638 9.687 328,638 +0.02(+0.20%)
Jul 21, 2023 9.482 9.853 9.438 9.668 227,848 +0.28(+3.02%)
Jul 20, 2023 9.199 9.404 9.189 9.384 247,353 +0.10(+1.05%)
Jul 19, 2023 9.296 9.414 9.159 9.287 388,794 +0.00(+0.00%)
Jul 18, 2023 9.355 9.472 9.208 9.287 220,386 -0.10(-1.04%)
Jul 17, 2023 9.120 9.443 9.010 9.384 313,838 +0.23(+2.56%)
Jul 14, 2023 8.993 9.169 8.856 9.150 327,627 +0.18(+1.96%)
Jul 13, 2023 9.003 9.115 8.847 8.974 277,815 +0.10(+1.10%)
Jul 12, 2023 8.768 8.983 8.651 8.876 334,720 +0.34(+4.01%)
Jul 11, 2023 8.201 8.573 8.148 8.534 169,885 +0.41(+5.05%)
Jul 10, 2023 7.879 8.133 7.810 8.123 174,923 +0.22(+2.72%)
Jul 07, 2023 7.869 8.040 7.869 7.908 130,317 +0.04(+0.50%)
Jul 06, 2023 8.035 8.035 7.762 7.869 213,050 -0.18(-2.19%)
Jul 05, 2023 8.143 8.221 8.016 8.045 211,462 -0.14(-1.67%)
Jul 03, 2023 8.221 8.270 8.104 8.182 71,751 +0.04(+0.48%)
Jun 30, 2023 8.329 8.387 8.123 8.143 131,122 -0.12(-1.42%)
Jun 29, 2023 8.172 8.319 8.172 8.260 120,731 +0.10(+1.20%)
Jun 28, 2023 7.898 8.314 7.859 8.162 388,617 +0.26(+3.34%)
Jun 27, 2023 7.820 8.104 7.752 7.898 183,375 +0.12(+1.51%)
Jun 26, 2023 7.801 7.947 7.752 7.781 192,346 -0.06(-0.75%)
Jun 23, 2023 8.016 8.211 7.810 7.840 1,014,246 -0.29(-3.61%)
Jun 22, 2023 8.143 8.231 7.947 8.133 224,132 -0.10(-1.19%)
Jun 21, 2023 8.299 8.353 8.211 8.231 195,247 -0.08(-0.94%)
Jun 20, 2023 8.289 8.387 8.177 8.309 232,907 +0.00(+0.00%)
Jun 16, 2023 8.485 8.485 8.094 8.309 818,819 +0.07(+0.83%)
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.