Perella Weinberg Partners (PWP) NASDAQ

19.43

+0.21(+1.09%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.5619.2219.2219.9419.07849,317
October 16, 202519.9519.5219.5220.0719.17860,241
October 15, 202519.9920.0120.0120.2719.61663,965
October 14, 202518.6519.7219.7219.8418.651.02M
October 13, 202518.7919.0219.0219.0518.4835,100
October 10, 202519.8418.6418.6420.0618.561.03M
October 09, 202519.6919.7119.7119.8419.31988,300
October 08, 202520.2319.7519.7520.3819.68578,925
October 07, 202521.0220.2320.2321.720.17721,100
October 06, 202521.0520.9920.9921.4220.73608,596
October 03, 202521.0120.9420.9421.3320.85706,558
October 02, 202520.7921.0121.0121.0720.18651,716
October 01, 202521.2120.7520.7521.3120.57654,100
September 30, 202521.5521.3221.3221.9220.83859,110
September 29, 202521.4421.5521.5521.8121.16655,014
September 26, 202521.3521.4121.4121.4821.09571,935
September 25, 202521.2821.2221.2221.9620.89510,600
September 24, 202522.4121.6221.6222.4521.34703,300
September 23, 202522.1422.3322.3322.6421.99832,600
September 22, 202522.6222.2122.2122.6521.811.04M
September 19, 202523.1722.8122.8123.2422.751.44M
September 18, 202522.4123.1423.1423.2522.3971,500
September 17, 202521.8922.1622.1622.8521.85921,100
September 16, 202522.0321.8121.8122.221.56782,247
September 15, 202522.622.0622.0622.6621.87933,100
September 12, 202522.6322.2522.2522.7521.67864,220
September 11, 202522.1322.6722.6722.7121.891.18M
September 10, 202522.0321.8521.8522.4121.711.11M
September 09, 202521.7921.7721.7721.9621.37998,104
September 08, 202521.7121.9721.9722.2421.671.14M
September 05, 202522.3421.7321.7322.621.56940,013
September 04, 20252122.1722.1722.21211.25M
September 03, 202521.5321.2721.2721.920.741.8M
September 02, 202521.6321.8221.8221.9921.381.7M
August 29, 202522.4822.1322.1322.6822.03965,820
August 28, 202522.5422.422.3322.822.271.38M
August 27, 202522.4122.4222.3522.8421.471.05M
August 26, 202521.7322.6722.622.8121.691.5M
August 25, 202522.2621.7321.6622.5521.671.04M
August 22, 202521.1322.422.422.4520.991.32M
August 21, 202521.0421.0921.0921.821.04761,623
August 20, 202521.5121.2821.2821.5120.79997,935
August 19, 202521.6321.3221.3221.9121.27830,303
August 18, 202521.9321.5521.5521.9321.43976,947
August 15, 202522.521.8121.8122.5821.74673,304
August 14, 202522.5122.3522.3522.6622.17957,849
August 13, 202522.6722.8322.8322.8822.311.24M
August 12, 202522.0922.5622.5622.9521.851.29M
August 11, 202522.1721.7921.7922.4921.2987,225
August 08, 202522.5522.1822.1822.922.081.82M
August 07, 202522.4622.3922.3922.5521.941.68M
August 06, 202522.222.2222.2222.4622.021.1M
August 05, 202521.9322.1922.1922.3321.421.38M
August 04, 202522.3121.8521.8522.4721.141.82M
August 01, 202518.6620.9720.9721.1718.662.48M
July 31, 202520.5119.9419.9420.7619.71.82M
July 30, 202521.1620.7420.7421.6120.551.07M
July 29, 202520.7720.8720.8720.8920.491.07M
July 28, 202520.5620.720.720.7120.18787,300
July 25, 202521.120.5620.5621.1520.5895,849
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved