Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Perella Weinberg Partners
(NQ:
PWP
)
15.11
+0.36 (+2.41%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
6.849
7.112
6.811
7.065
1,353,702
+0.17(+2.46%)
May 27, 2022
6.792
6.933
6.622
6.896
714,268
+0.17(+2.52%)
May 26, 2022
6.566
6.858
6.453
6.726
888,572
+0.20(+3.03%)
May 25, 2022
6.528
6.707
6.491
6.528
667,847
-0.03(-0.43%)
May 24, 2022
6.312
6.641
6.189
6.557
765,372
+0.21(+3.26%)
May 23, 2022
6.359
6.519
6.217
6.349
847,273
+0.01(+0.15%)
May 20, 2022
6.434
6.547
6.189
6.340
741,576
-0.04(-0.59%)
May 19, 2022
6.208
6.542
6.161
6.378
583,977
+0.08(+1.35%)
May 18, 2022
6.613
6.717
6.217
6.293
685,582
-0.38(-5.65%)
May 17, 2022
6.427
6.698
6.399
6.670
1,060,793
+0.38(+6.08%)
May 16, 2022
6.073
6.343
5.979
6.287
846,969
+0.21(+3.37%)
May 13, 2022
6.026
6.408
6.017
6.082
804,630
+0.09(+1.56%)
May 12, 2022
5.709
6.129
5.625
5.989
858,396
+0.21(+3.72%)
May 11, 2022
5.886
6.091
5.746
5.774
1,431,431
-0.15(-2.52%)
May 10, 2022
5.671
6.115
5.671
5.923
2,340,385
+0.21(+3.59%)
May 09, 2022
5.737
5.923
5.588
5.718
2,155,163
-0.19(-3.16%)
May 06, 2022
5.765
6.063
5.317
5.905
2,168,967
+0.03(+0.48%)
May 05, 2022
7.388
7.388
5.821
5.877
2,435,012
-1.30(-18.08%)
May 04, 2022
7.425
7.462
7.145
7.173
1,048,818
-0.20(-2.66%)
May 03, 2022
7.388
7.439
7.183
7.369
710,796
+0.04(+0.51%)
May 02, 2022
7.229
7.462
7.126
7.332
546,011
+0.14(+1.95%)
Apr 29, 2022
7.332
7.677
7.164
7.192
611,399
-0.14(-1.91%)
Apr 28, 2022
7.304
7.425
7.136
7.332
712,063
+0.09(+1.29%)
Apr 27, 2022
7.285
7.453
7.239
7.239
552,109
-0.07(-0.89%)
Apr 26, 2022
7.537
7.658
7.257
7.304
776,375
-0.32(-4.16%)
Apr 25, 2022
7.658
7.684
7.500
7.621
747,359
-0.08(-1.09%)
Apr 22, 2022
7.892
8.134
7.686
7.705
521,234
-0.26(-3.28%)
Apr 21, 2022
7.976
8.031
7.854
7.966
1,042,940
+0.10(+1.30%)
Apr 20, 2022
7.920
7.985
7.775
7.864
1,048,277
+0.04(+0.48%)
Apr 19, 2022
7.668
7.994
7.668
7.826
1,435,984
+0.14(+1.82%)
Apr 18, 2022
7.612
7.817
7.537
7.686
616,378
+0.04(+0.49%)
Apr 14, 2022
7.668
7.994
7.621
7.649
482,972
-0.09(-1.20%)
Apr 13, 2022
7.546
7.864
7.546
7.742
677,673
+0.17(+2.22%)
Apr 12, 2022
7.686
7.980
7.546
7.574
468,955
-0.09(-1.22%)
Apr 11, 2022
7.640
7.770
7.416
7.668
496,262
+0.10(+1.36%)
Apr 08, 2022
7.705
7.714
7.518
7.565
381,853
-0.14(-1.82%)
Apr 07, 2022
7.836
7.976
7.658
7.705
753,489
-0.23(-2.94%)
Apr 06, 2022
8.097
8.143
7.938
7.938
500,074
-0.27(-3.30%)
Apr 05, 2022
8.386
8.405
8.153
8.209
651,941
-0.09(-1.12%)
Apr 04, 2022
8.610
8.610
8.241
8.302
918,412
-0.21(-2.52%)
Apr 01, 2022
8.778
8.820
8.386
8.517
525,633
-0.30(-3.39%)
Mar 31, 2022
8.656
9.039
8.647
8.815
828,600
+0.13(+1.50%)
Mar 30, 2022
8.722
8.871
8.610
8.684
1,318,183
-0.09(-1.06%)
Mar 29, 2022
8.330
8.890
8.209
8.778
644,635
+0.60(+7.30%)
Mar 28, 2022
8.302
8.321
8.162
8.181
384,134
-0.11(-1.35%)
Mar 25, 2022
8.563
8.563
8.218
8.293
397,816
-0.14(-1.66%)
Mar 24, 2022
8.517
8.526
8.400
8.433
341,353
-0.03(-0.33%)
Mar 23, 2022
8.768
8.787
8.461
8.461
197,146
-0.24(-2.79%)
Mar 22, 2022
8.703
8.904
8.628
8.703
390,300
+0.12(+1.41%)
Mar 21, 2022
8.759
8.787
8.517
8.582
493,868
-0.02(-0.22%)
Mar 18, 2022
8.470
8.731
8.395
8.601
640,086
+0.03(+0.33%)
Mar 17, 2022
8.927
8.927
8.554
8.573
390,321
-0.29(-3.26%)
Mar 16, 2022
8.647
8.866
8.517
8.862
998,783
+0.38(+4.51%)
Mar 15, 2022
8.479
8.554
8.451
8.479
1,056,791
+0.01(+0.11%)
Mar 14, 2022
8.983
8.983
8.461
8.470
336,879
-0.38(-4.32%)
Mar 11, 2022
9.076
9.160
8.843
8.852
161,237
-0.22(-2.47%)
Mar 10, 2022
9.207
9.291
9.011
9.076
287,400
-0.25(-2.70%)
Mar 09, 2022
9.272
9.384
9.235
9.328
524,351
+0.26(+2.88%)
Mar 08, 2022
8.974
9.281
8.824
9.067
527,343
+0.06(+0.62%)
Mar 07, 2022
9.384
9.384
8.974
9.011
652,140
-0.28(-3.01%)
Mar 04, 2022
9.412
9.463
9.207
9.291
305,438
-0.14(-1.48%)
Mar 03, 2022
9.953
10.08
9.365
9.431
291,120
-0.48(-4.80%)
Mar 02, 2022
9.888
10.11
9.888
9.906
274,092
-0.01(-0.09%)
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
.