NasdaqGS - Delayed Quote USD

Perella Weinberg Partners (PWP)

15.61 -0.03 (-0.19%)
At close: April 25 at 4:00 PM EDT
15.61 0.00 (0.00%)
After hours: April 25 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.43 15.65 15.29 15.61 15.61 450,200
Apr 24, 2024 15.93 15.93 15.61 15.64 15.64 315,900
Apr 23, 2024 15.93 16.06 15.85 15.97 15.97 553,100
Apr 22, 2024 15.39 15.97 15.32 15.92 15.92 299,600
Apr 19, 2024 15.09 15.44 15.08 15.29 15.29 265,900
Apr 18, 2024 15.22 15.35 15.08 15.15 15.15 191,800
Apr 17, 2024 15.26 15.36 15.04 15.14 15.14 165,900
Apr 16, 2024 14.94 15.20 14.92 15.15 15.15 205,800
Apr 15, 2024 15.22 15.35 14.97 15.11 15.11 307,000
Apr 12, 2024 15.78 15.87 15.12 15.22 15.22 484,800
Apr 11, 2024 15.65 15.95 15.43 15.83 15.83 275,000
Apr 10, 2024 15.67 15.91 15.50 15.65 15.65 655,800
Apr 9, 2024 15.96 16.07 15.65 15.91 15.91 715,700
Apr 8, 2024 15.27 15.64 15.02 15.59 15.59 525,700
Apr 5, 2024 14.72 15.45 14.72 15.24 15.24 393,400
Apr 4, 2024 14.89 15.07 14.74 14.80 14.80 424,400
Apr 3, 2024 14.48 14.83 14.14 14.73 14.73 362,500
Apr 2, 2024 14.06 14.63 13.98 14.61 14.61 492,800
Apr 1, 2024 14.16 14.26 13.92 14.20 14.20 366,900
Mar 28, 2024 14.14 14.30 14.00 14.13 14.13 216,300
Mar 27, 2024 14.00 14.20 13.93 14.18 14.18 292,400
Mar 26, 2024 13.87 13.96 13.76 13.84 13.84 189,200
Mar 25, 2024 13.77 13.84 13.69 13.74 13.74 245,100
Mar 22, 2024 14.40 14.50 13.76 13.76 13.76 180,600
Mar 21, 2024 13.90 14.45 13.79 14.36 14.36 374,000
Mar 20, 2024 13.63 13.93 13.51 13.88 13.88 225,700
Mar 19, 2024 13.45 13.80 13.45 13.70 13.70 186,000
Mar 18, 2024 13.49 13.74 13.47 13.56 13.56 205,400
Mar 15, 2024 13.23 13.52 13.19 13.50 13.50 501,300
Mar 14, 2024 13.11 13.26 12.99 13.25 13.25 280,800
Mar 13, 2024 13.18 13.31 13.08 13.13 13.13 212,800
Mar 12, 2024 13.32 13.32 13.07 13.18 13.18 229,000
Mar 11, 2024 13.25 13.48 13.06 13.31 13.31 293,200
Mar 8, 2024 13.60 13.69 13.13 13.34 13.34 331,200
Mar 7, 2024 13.39 13.45 12.75 13.44 13.44 619,100
Mar 6, 2024 13.34 13.47 13.19 13.30 13.30 473,800
Mar 5, 2024 13.27 13.58 13.21 13.29 13.29 446,300
Mar 4, 2024 13.61 13.85 13.25 13.36 13.36 458,000
Mar 1, 2024 13.63 13.69 13.35 13.54 13.54 603,500
Feb 29, 2024 13.72 13.99 13.58 13.66 13.66 637,300
Feb 28, 2024 13.00 13.70 12.87 13.49 13.49 1,392,000
Feb 27, 2024 0.07 Dividend
Feb 27, 2024 13.07 13.19 12.95 13.04 13.04 311,500
Feb 26, 2024 13.01 13.22 12.88 13.01 12.94 176,700
Feb 23, 2024 12.82 13.00 12.80 12.97 12.90 225,200
Feb 22, 2024 12.80 12.95 12.73 12.84 12.77 174,300
Feb 21, 2024 12.99 13.00 12.74 12.82 12.75 149,300
Feb 20, 2024 13.17 13.20 12.94 13.02 12.95 275,100
Feb 16, 2024 13.27 13.48 12.55 13.43 13.36 272,900
Feb 15, 2024 12.78 13.36 12.69 13.30 13.23 545,800
Feb 14, 2024 12.66 12.77 12.47 12.66 12.59 120,700
Feb 13, 2024 12.73 12.85 12.39 12.49 12.42 488,700
Feb 12, 2024 12.81 13.21 12.81 13.13 13.06 205,300
Feb 9, 2024 12.67 13.18 12.54 12.80 12.73 385,600
Feb 8, 2024 11.93 12.53 11.89 12.49 12.42 424,600
Feb 7, 2024 11.71 11.93 11.52 11.75 11.69 185,800
Feb 6, 2024 11.62 11.69 11.44 11.69 11.63 259,600
Feb 5, 2024 11.58 11.81 11.48 11.68 11.62 213,200
Feb 2, 2024 11.53 11.85 11.53 11.74 11.68 138,700
Feb 1, 2024 11.77 11.95 11.47 11.73 11.67 161,700
Jan 31, 2024 12.19 12.29 11.73 11.75 11.69 235,400
Jan 30, 2024 12.48 12.65 12.20 12.24 12.17 269,400
Jan 29, 2024 11.32 12.50 11.32 12.49 12.42 698,600
Jan 26, 2024 11.37 11.45 11.12 11.16 11.10 488,800
Jan 25, 2024 11.47 11.50 11.28 11.31 11.25 97,400
Jan 24, 2024 11.52 11.59 11.30 11.31 11.25 93,100
Jan 23, 2024 11.41 11.63 11.36 11.40 11.34 166,300
Jan 22, 2024 11.27 11.55 11.25 11.51 11.45 178,800
Jan 19, 2024 11.11 11.33 10.96 11.23 11.17 288,300
Jan 18, 2024 11.04 11.16 10.88 11.01 10.95 142,100
Jan 17, 2024 10.77 11.03 10.73 10.97 10.91 165,800
Jan 16, 2024 10.93 11.37 10.77 10.97 10.91 255,800
Jan 12, 2024 11.05 11.05 10.83 10.95 10.89 233,700
Jan 11, 2024 11.08 11.29 10.76 10.88 10.82 174,100
Jan 10, 2024 11.23 11.34 10.88 11.07 11.01 309,700
Jan 9, 2024 11.23 11.57 10.88 11.23 11.17 557,600
Jan 8, 2024 11.67 11.90 11.55 11.89 11.83 138,400
Jan 5, 2024 11.86 11.96 11.68 11.68 11.62 168,400
Jan 4, 2024 11.83 12.03 11.83 11.89 11.83 176,000
Jan 3, 2024 12.16 12.26 11.56 11.93 11.87 260,200
Jan 2, 2024 12.19 12.37 11.89 12.04 11.98 233,900
Dec 29, 2023 12.48 12.72 12.20 12.23 12.16 146,900
Dec 28, 2023 12.48 12.54 12.26 12.44 12.37 140,100
Dec 27, 2023 12.47 12.54 12.39 12.48 12.41 107,300
Dec 26, 2023 12.24 12.44 12.18 12.42 12.35 146,600
Dec 22, 2023 12.36 12.38 12.12 12.21 12.14 211,600
Dec 21, 2023 12.34 12.49 12.23 12.25 12.18 245,400
Dec 20, 2023 12.53 12.71 12.27 12.28 12.21 196,900
Dec 19, 2023 12.63 12.80 11.83 12.60 12.53 277,600
Dec 18, 2023 12.63 12.91 12.48 12.49 12.42 481,900
Dec 15, 2023 12.59 12.92 12.50 12.63 12.56 677,600
Dec 14, 2023 12.10 12.53 11.96 12.48 12.41 385,200
Dec 13, 2023 11.88 12.12 11.69 11.97 11.91 428,900
Dec 12, 2023 11.79 11.98 11.74 11.86 11.80 157,500
Dec 11, 2023 12.14 12.20 11.78 11.81 11.75 159,200
Dec 8, 2023 11.86 12.17 11.79 12.12 12.05 389,100
Dec 7, 2023 11.96 12.23 11.58 11.90 11.84 456,700
Dec 6, 2023 11.91 12.10 11.77 11.99 11.93 350,100
Dec 5, 2023 11.93 11.95 11.73 11.87 11.81 267,600
Dec 4, 2023 11.63 12.01 11.56 11.95 11.89 256,100
Dec 1, 2023 11.68 11.85 11.53 11.69 11.63 277,400
Nov 30, 2023 11.63 11.87 11.51 11.72 11.66 716,700
Nov 29, 2023 11.58 11.73 11.43 11.60 11.54 315,500
Nov 28, 2023 11.43 11.53 11.27 11.45 11.39 392,700
Nov 27, 2023 11.60 11.64 11.17 11.38 11.32 344,000
Nov 24, 2023 11.35 11.67 11.30 11.60 11.54 217,800
Nov 22, 2023 0.07 Dividend
Nov 22, 2023 11.36 11.41 11.16 11.31 11.25 360,400
Nov 21, 2023 11.17 11.32 10.97 11.30 11.17 570,500
Nov 20, 2023 10.88 11.19 10.76 11.18 11.05 862,200
Nov 17, 2023 10.96 11.01 10.75 10.88 10.75 266,700
Nov 16, 2023 10.68 10.92 10.44 10.88 10.75 423,400
Nov 15, 2023 10.94 11.03 10.58 10.73 10.61 384,600
Nov 14, 2023 10.56 11.00 10.35 11.00 10.87 236,100
Nov 13, 2023 10.32 10.40 10.13 10.25 10.13 281,600
Nov 10, 2023 10.73 10.73 10.14 10.33 10.21 345,000
Nov 9, 2023 10.87 10.87 10.35 10.67 10.55 548,500
Nov 8, 2023 11.00 11.14 10.61 10.76 10.64 490,200
Nov 7, 2023 10.60 11.05 10.23 10.80 10.68 461,600
Nov 6, 2023 10.41 10.41 10.04 10.11 9.99 293,600
Nov 3, 2023 10.25 10.46 9.57 10.39 10.27 217,900
Nov 2, 2023 10.20 10.21 9.95 10.07 9.95 147,900
Nov 1, 2023 9.82 10.14 9.74 10.07 9.95 137,500
Oct 31, 2023 9.73 9.95 9.57 9.81 9.70 108,200
Oct 30, 2023 9.68 9.77 9.59 9.69 9.58 91,000
Oct 27, 2023 9.56 9.67 9.43 9.55 9.44 94,100
Oct 26, 2023 9.50 9.61 9.43 9.52 9.41 160,400
Oct 25, 2023 9.49 9.52 9.30 9.47 9.36 206,800
Oct 24, 2023 9.48 9.58 9.36 9.57 9.46 148,300
Oct 23, 2023 9.42 9.63 9.40 9.41 9.30 136,700
Oct 20, 2023 9.47 9.65 9.37 9.51 9.40 152,100
Oct 19, 2023 9.57 9.60 9.35 9.41 9.30 465,700
Oct 18, 2023 9.83 9.83 9.56 9.61 9.50 106,200
Oct 17, 2023 9.70 9.98 9.70 9.92 9.81 135,900
Oct 16, 2023 9.90 9.97 9.70 9.71 9.60 137,600
Oct 13, 2023 9.83 9.83 9.66 9.81 9.70 103,000
Oct 12, 2023 9.95 9.95 9.70 9.76 9.65 106,800
Oct 11, 2023 9.84 10.03 9.82 9.95 9.84 119,300
Oct 10, 2023 9.77 9.96 9.77 9.83 9.72 100,800
Oct 9, 2023 9.79 9.88 9.75 9.84 9.73 396,700
Oct 6, 2023 9.90 9.98 9.72 9.84 9.73 123,700
Oct 5, 2023 9.75 9.96 9.69 9.90 9.79 118,600
Oct 4, 2023 9.89 9.90 9.61 9.75 9.64 142,000
Oct 3, 2023 10.12 10.20 9.85 9.92 9.81 88,300
Oct 2, 2023 10.12 10.34 10.10 10.17 10.05 133,600
Sep 29, 2023 10.23 10.28 10.09 10.18 10.06 134,600
Sep 28, 2023 10.18 10.34 10.05 10.16 10.04 195,200
Sep 27, 2023 10.19 10.40 10.13 10.18 10.06 194,700
Sep 26, 2023 10.43 10.57 10.15 10.15 10.03 94,200
Sep 25, 2023 10.26 10.49 10.26 10.44 10.32 73,900
Sep 22, 2023 10.49 10.65 10.30 10.30 10.18 78,500
Sep 21, 2023 10.30 10.58 10.08 10.42 10.30 267,700
Sep 20, 2023 10.78 10.78 10.30 10.38 10.26 274,000
Sep 19, 2023 10.91 10.95 10.59 10.73 10.61 129,700
Sep 18, 2023 10.93 10.94 10.65 10.86 10.73 151,700
Sep 15, 2023 10.85 10.93 10.70 10.91 10.78 355,200
Sep 14, 2023 10.52 10.86 10.38 10.84 10.71 274,200
Sep 13, 2023 10.72 10.72 10.33 10.40 10.28 189,100
Sep 12, 2023 10.58 10.82 10.50 10.66 10.54 207,000
Sep 11, 2023 10.66 10.77 10.07 10.53 10.41 158,900
Sep 8, 2023 10.41 10.66 9.96 10.61 10.49 161,700
Sep 7, 2023 10.33 10.37 10.22 10.36 10.24 189,400
Sep 6, 2023 10.31 10.40 10.24 10.31 10.19 217,100
Sep 5, 2023 10.61 10.72 10.25 10.31 10.19 241,100
Sep 1, 2023 10.56 10.97 10.56 10.65 10.53 236,000
Aug 31, 2023 0.07 Dividend
Aug 31, 2023 10.67 10.81 10.44 10.53 10.41 412,900
Aug 30, 2023 10.60 10.77 10.60 10.66 10.47 116,300
Aug 29, 2023 10.77 10.87 10.61 10.63 10.44 262,200
Aug 28, 2023 10.84 11.02 10.48 10.76 10.57 105,700
Aug 25, 2023 10.77 10.85 10.59 10.80 10.61 108,400
Aug 24, 2023 10.92 10.96 10.62 10.74 10.55 122,800
Aug 23, 2023 10.97 11.01 10.72 10.95 10.75 109,100
Aug 22, 2023 10.82 11.17 10.70 10.99 10.79 177,600
Aug 21, 2023 10.50 10.82 10.50 10.80 10.61 308,500
Aug 18, 2023 10.25 10.55 10.21 10.50 10.31 167,700
Aug 17, 2023 10.44 10.53 10.33 10.34 10.15 165,700
Aug 16, 2023 10.68 10.77 10.40 10.45 10.26 171,600
Aug 15, 2023 10.77 10.85 10.70 10.72 10.53 128,700
Aug 14, 2023 10.99 11.10 10.86 10.88 10.68 124,100
Aug 11, 2023 10.84 11.10 10.81 11.07 10.87 235,000
Aug 10, 2023 10.88 11.12 10.74 10.89 10.69 205,300
Aug 9, 2023 10.92 11.02 10.70 10.83 10.63 306,000
Aug 8, 2023 11.14 11.16 10.88 10.98 10.78 319,900
Aug 7, 2023 11.00 11.45 10.90 11.17 10.97 477,100
Aug 4, 2023 10.77 11.24 10.76 10.92 10.72 468,300
Aug 3, 2023 10.03 10.60 10.03 10.45 10.26 468,700
Aug 2, 2023 10.10 10.21 9.99 10.06 9.88 290,400
Aug 1, 2023 9.82 10.28 9.70 10.25 10.07 264,500
Jul 31, 2023 9.97 10.15 9.84 9.88 9.70 184,800
Jul 28, 2023 9.92 10.00 9.80 9.98 9.80 399,300
Jul 27, 2023 10.24 10.24 9.79 9.82 9.64 140,600
Jul 26, 2023 10.38 10.49 10.20 10.22 10.04 197,100
Jul 25, 2023 9.82 10.41 9.74 10.37 10.18 310,400
Jul 24, 2023 9.86 10.13 9.86 9.91 9.73 321,300
Jul 21, 2023 9.70 10.08 9.65 9.89 9.71 222,700
Jul 20, 2023 9.41 9.62 9.40 9.60 9.43 241,800
Jul 19, 2023 9.51 9.63 9.37 9.50 9.33 380,100
Jul 18, 2023 9.57 9.69 9.42 9.50 9.33 215,400
Jul 17, 2023 9.33 9.66 9.22 9.60 9.43 306,800
Jul 14, 2023 9.20 9.38 9.06 9.36 9.19 320,300
Jul 13, 2023 9.21 9.32 9.05 9.18 9.01 271,600
Jul 12, 2023 8.97 9.19 8.85 9.08 8.92 327,200
Jul 11, 2023 8.39 8.77 8.34 8.73 8.57 166,100
Jul 10, 2023 8.06 8.32 7.99 8.31 8.16 171,000
Jul 7, 2023 8.05 8.23 8.05 8.09 7.94 127,400
Jul 6, 2023 8.22 8.22 7.94 8.05 7.90 208,300
Jul 5, 2023 8.33 8.41 8.20 8.23 8.08 206,700
Jul 3, 2023 8.41 8.46 8.29 8.37 8.22 70,100
Jun 30, 2023 8.52 8.58 8.31 8.33 8.18 128,100
Jun 29, 2023 8.36 8.51 8.36 8.45 8.30 118,000
Jun 28, 2023 8.08 8.51 8.04 8.35 8.20 379,900
Jun 27, 2023 8.00 8.29 7.93 8.08 7.93 179,300
Jun 26, 2023 7.98 8.13 7.93 7.96 7.82 188,000
Jun 23, 2023 8.20 8.40 7.99 8.02 7.88 988,800
Jun 22, 2023 8.33 8.42 8.13 8.32 8.17 219,100
Jun 21, 2023 8.49 8.55 8.40 8.42 8.27 190,900
Jun 20, 2023 8.48 8.58 8.36 8.50 8.35 227,700
Jun 16, 2023 8.68 8.68 8.28 8.50 8.35 800,400
Jun 15, 2023 8.29 8.44 7.96 8.43 8.28 278,900
Jun 14, 2023 8.23 8.41 8.00 8.34 8.19 593,200
Jun 13, 2023 8.00 8.24 7.96 8.22 8.07 459,300
Jun 12, 2023 8.16 8.24 7.96 7.97 7.83 149,000
Jun 9, 2023 8.19 8.35 8.11 8.16 8.01 166,300
Jun 8, 2023 8.32 8.33 8.09 8.21 8.06 145,400
Jun 7, 2023 8.34 8.48 8.23 8.34 8.19 701,100
Jun 6, 2023 7.94 8.25 7.94 8.20 8.05 211,000
Jun 5, 2023 8.06 8.11 7.95 7.99 7.85 167,500
Jun 2, 2023 7.93 8.20 7.91 8.10 7.95 250,400
Jun 1, 2023 7.82 7.88 7.64 7.85 7.71 209,900
May 31, 2023 7.87 7.91 7.69 7.83 7.69 231,600
May 30, 2023 8.09 8.21 7.80 7.91 7.77 188,400
May 26, 2023 7.98 8.20 7.91 8.05 7.90 151,600
May 25, 2023 0.07 Dividend
May 25, 2023 8.06 8.15 7.84 7.96 7.82 127,100
May 24, 2023 8.11 8.33 7.92 8.12 7.90 157,500
May 23, 2023 8.32 8.34 8.17 8.19 7.97 172,100
May 22, 2023 8.09 8.26 8.05 8.20 7.98 189,200
May 19, 2023 8.02 8.38 7.95 8.09 7.88 216,700
May 18, 2023 7.96 8.01 7.84 7.89 7.68 168,500
May 17, 2023 7.81 8.15 7.64 7.99 7.78 459,000
May 16, 2023 8.02 8.03 7.77 7.80 7.59 246,300
May 15, 2023 8.01 8.16 7.85 8.05 7.84 243,300
May 12, 2023 8.11 8.31 7.94 8.00 7.79 211,900
May 11, 2023 7.87 8.07 7.69 8.05 7.84 324,500
May 10, 2023 8.05 8.26 7.88 7.94 7.73 438,500
May 9, 2023 7.98 8.09 7.69 7.90 7.69 420,800
May 8, 2023 7.92 8.13 7.84 8.03 7.82 402,400
May 5, 2023 7.50 7.97 7.36 7.90 7.69 529,000
May 4, 2023 7.10 7.45 6.80 7.42 7.22 908,600
May 3, 2023 7.62 7.77 7.14 7.15 6.96 446,400
May 2, 2023 7.77 7.92 7.43 7.54 7.34 555,300
May 1, 2023 7.92 8.35 7.76 7.83 7.62 364,800
Apr 28, 2023 7.85 8.09 7.70 7.90 7.69 966,700
Apr 27, 2023 8.20 8.27 7.83 7.87 7.66 310,600
Apr 26, 2023 8.50 8.66 8.04 8.12 7.90 506,000

Related Tickers

PJT PJT Partners Inc.
95.30
-0.67%
 
HLI Houlihan Lokey, Inc.
127.03
-0.76%
 
MC Moelis & Company
50.26
-6.91%
 
EVR Evercore Inc.
183.65
-1.58%
 
LAZ Lazard, Inc.
38.89
-1.04%
 
PIPR Piper Sandler Companies
192.03
-1.76%
 
DFIN Donnelley Financial Solutions, Inc.
62.26
-4.22%
 
EFGD.IL EFG Holding Company
0.7000
0.00%
 
OLKR OpenLocker Holdings, Inc.
0.2000
0.00%
 
FNX.AX Finexia Financial Group Limited
0.2100
0.00%