Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Perella Weinberg Partners (PWP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.94-0.03 (-0.30%)
At close: 04:00PM EST
9.94 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20229.8210.119.469.949.94252,900
Dec 01, 20229.6710.049.519.979.97301,000
Nov 30, 20229.519.609.329.579.57719,600
Nov 29, 20229.609.729.489.529.52160,700
Nov 28, 20229.709.819.579.639.63292,800
Nov 25, 20229.8210.079.789.829.82103,300
Nov 23, 20229.619.839.229.829.82131,100
Nov 22, 20229.569.779.349.739.73357,500
Nov 21, 20229.209.569.169.529.52534,900
Nov 18, 20229.419.499.069.269.26274,700
Nov 17, 20229.129.208.849.169.16203,600
Nov 16, 20229.459.489.219.289.28317,400
Nov 15, 20229.369.669.119.539.53242,900
Nov 14, 20229.449.509.239.369.36286,800
Nov 11, 20228.979.548.889.429.42352,300
Nov 10, 20228.498.988.448.978.97344,500
Nov 09, 20228.398.528.198.208.20263,400
Nov 08, 20228.358.488.208.408.40308,600
Nov 07, 20228.458.568.298.388.38300,800
Nov 04, 20228.458.608.268.388.38485,000
Nov 03, 20227.998.657.998.258.25479,300
Nov 02, 20228.088.317.917.917.91411,000
Nov 01, 20227.978.237.808.128.12556,300
Oct 31, 20227.857.977.717.887.88238,100
Oct 28, 20227.697.907.597.837.83308,800
Oct 27, 20227.557.767.347.627.62186,100
Oct 26, 20227.017.557.017.477.47235,600
Oct 25, 20227.037.116.956.996.99186,200
Oct 24, 20227.177.226.977.077.07144,400
Oct 21, 20226.937.146.847.107.10182,400
Oct 20, 20226.867.066.836.906.90180,700
Oct 19, 20227.037.036.786.836.83139,400
Oct 18, 20227.167.266.896.986.98347,900
Oct 17, 20227.087.286.966.996.99333,800
Oct 14, 20227.227.226.826.926.92391,600
Oct 13, 20226.687.436.547.157.15541,000
Oct 12, 20226.566.936.426.866.86301,600
Oct 11, 20226.626.726.406.566.56317,200
Oct 10, 20226.726.786.526.686.68243,300
Oct 07, 20226.626.726.446.606.60310,300
Oct 06, 20226.836.956.736.756.75189,800
Oct 05, 20226.856.876.686.826.82167,800
Oct 04, 20226.576.936.566.916.91499,500
Oct 03, 20226.336.596.146.416.41396,800
Sep 30, 20226.416.546.246.336.33345,600
Sep 29, 20226.696.846.356.406.40446,000
Sep 28, 20226.656.926.546.786.78801,000
Sep 27, 20226.847.056.686.706.70577,900
Sep 26, 20227.147.436.526.816.81867,400
Sep 23, 20227.357.437.187.357.35356,200
Sep 22, 20227.577.607.427.497.49186,800
Sep 21, 20227.768.037.577.607.60288,500
Sep 20, 20227.678.047.607.747.74417,200
Sep 19, 20227.517.847.357.777.77370,200
Sep 16, 20227.667.707.427.527.52733,700
Sep 15, 20227.877.987.667.737.73400,700
Sep 14, 20227.517.867.517.797.79473,100
Sep 13, 20227.557.767.467.587.58236,100
Sep 12, 20227.707.817.627.767.76159,300
Sep 09, 20227.427.617.247.607.60280,300
Sep 08, 20227.137.326.977.317.31290,600
Sep 07, 20227.007.216.977.197.19191,700
Sep 06, 20227.007.126.917.027.02264,200
Sep 02, 20227.207.386.937.007.00371,800
Sep 01, 20227.097.196.987.087.08271,600
Aug 31, 20227.247.297.127.197.19291,600
Aug 30, 20227.227.397.167.237.23484,800
Aug 29, 20227.297.357.167.247.24216,400
Aug 26, 20227.727.797.307.387.38172,500
Aug 25, 20227.747.827.637.717.71243,100
Aug 24, 20227.737.787.657.737.73296,100
Aug 23, 20227.547.707.477.687.68328,000
Aug 22, 20227.787.787.537.557.55326,400
Aug 19, 20227.778.057.597.887.88360,600
Aug 18, 20227.697.907.657.857.85376,700
Aug 17, 20228.008.087.627.747.74223,500
Aug 16, 20228.158.228.068.108.10372,200
Aug 15, 20228.038.208.018.138.13503,500
Aug 12, 20228.058.097.918.048.04178,900
Aug 11, 20228.168.247.947.967.96199,300
Aug 10, 20228.278.278.048.108.10490,500
Aug 09, 20228.188.367.968.008.00314,200
Aug 08, 20228.218.388.038.148.14369,700
Aug 05, 20227.668.207.578.148.14705,200
Aug 04, 20227.607.937.307.667.66644,000
Aug 03, 20227.027.327.007.297.29310,700
Aug 02, 20226.927.156.926.976.97200,100
Aug 01, 20227.007.076.737.037.03219,000
Jul 29, 20227.007.106.847.057.05289,200
Jul 28, 20226.817.006.666.976.97228,600
Jul 27, 20226.726.856.546.786.78279,400
Jul 26, 20226.616.776.526.726.72216,300
Jul 25, 20226.546.706.406.656.65229,900
Jul 22, 20226.706.896.396.576.57415,600
Jul 21, 20226.506.646.436.616.61221,800
Jul 20, 20226.396.536.326.526.52298,100
Jul 19, 20226.156.436.156.346.34225,900
Jul 18, 20226.096.226.006.076.07139,200
Jul 15, 20225.836.195.816.046.04360,800
Jul 14, 20225.775.805.595.725.72334,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement