NasdaqGS - Nasdaq Real Time Price USD

Perella Weinberg Partners (PWP)

Compare
24.57 -0.66 (-2.62%)
At close: December 13 at 4:00:01 PM EST
24.57 0.00 (0.00%)
After hours: December 13 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.11 25.53 24.52 24.57 24.57 391,200
Dec 12, 2024 24.97 25.34 24.78 25.23 25.23 465,900
Dec 11, 2024 24.99 25.31 24.74 24.96 24.96 586,600
Dec 10, 2024 25.00 25.28 24.56 24.58 24.58 368,800
Dec 9, 2024 25.84 25.84 25.00 25.15 25.15 361,400
Dec 6, 2024 25.98 26.09 25.57 25.60 25.60 397,400
Dec 5, 2024 25.44 26.02 25.11 25.98 25.98 495,700
Dec 4, 2024 0.07 Dividend
Dec 4, 2024 25.24 25.55 24.38 25.35 25.35 437,500
Dec 3, 2024 25.75 25.81 25.12 25.46 25.39 415,200
Dec 2, 2024 25.75 26.02 25.17 25.79 25.72 551,700
Nov 29, 2024 25.80 25.93 25.40 25.67 25.60 223,500
Nov 27, 2024 25.85 25.90 25.30 25.40 25.33 273,300
Nov 26, 2024 25.63 25.83 24.95 25.59 25.52 628,000
Nov 25, 2024 25.99 26.15 25.54 25.84 25.77 748,400
Nov 22, 2024 25.83 26.00 25.48 25.64 25.57 481,400
Nov 21, 2024 25.15 25.97 25.00 25.77 25.70 571,800
Nov 20, 2024 25.31 25.31 24.34 24.99 24.92 525,500
Nov 19, 2024 24.94 25.54 24.45 25.41 25.34 823,600
Nov 18, 2024 25.25 26.62 25.07 25.47 25.40 1,228,300
Nov 15, 2024 25.79 25.84 24.88 25.25 25.18 532,500
Nov 14, 2024 25.32 25.96 24.75 25.73 25.66 705,200
Nov 13, 2024 25.30 25.68 24.70 25.05 24.98 875,700
Nov 12, 2024 25.28 25.74 24.31 24.82 24.75 2,276,700
Nov 11, 2024 24.69 25.73 24.25 25.48 25.41 676,300
Nov 8, 2024 25.10 25.10 23.34 24.43 24.36 615,800
Nov 7, 2024 24.68 24.95 23.70 23.88 23.81 568,800
Nov 6, 2024 23.01 24.88 22.92 24.88 24.81 708,600
Nov 5, 2024 20.41 21.13 20.34 21.08 21.02 239,300
Nov 4, 2024 20.87 20.90 20.33 20.42 20.36 289,000
Nov 1, 2024 20.47 21.42 20.36 20.91 20.85 403,000
Oct 31, 2024 20.22 20.41 19.83 20.23 20.17 318,500
Oct 30, 2024 20.41 20.76 20.24 20.25 20.19 293,700
Oct 29, 2024 20.53 20.61 20.37 20.53 20.47 164,000
Oct 28, 2024 20.75 21.02 20.50 20.76 20.70 240,400
Oct 25, 2024 20.78 20.78 20.41 20.42 20.36 234,600
Oct 24, 2024 20.87 21.18 20.50 20.53 20.47 319,800
Oct 23, 2024 21.53 21.72 20.55 20.70 20.64 329,300
Oct 22, 2024 21.77 21.78 21.47 21.65 21.59 259,000
Oct 21, 2024 22.20 22.21 21.80 21.85 21.79 162,400
Oct 18, 2024 22.15 22.32 21.64 22.18 22.12 211,300
Oct 17, 2024 22.05 22.26 21.30 22.12 22.06 181,300
Oct 16, 2024 21.98 22.31 21.84 21.99 21.93 258,500
Oct 15, 2024 21.40 22.10 21.31 21.71 21.65 269,400
Oct 14, 2024 21.39 21.68 21.23 21.37 21.31 193,200
Oct 11, 2024 20.24 21.40 20.18 21.30 21.24 307,300
Oct 10, 2024 20.34 20.34 19.86 20.11 20.05 255,300
Oct 9, 2024 19.96 20.85 19.93 20.62 20.56 838,200
Oct 8, 2024 19.97 20.16 19.83 19.93 19.88 337,200
Oct 7, 2024 20.24 20.27 19.89 19.93 19.88 161,600
Oct 4, 2024 20.00 20.41 19.94 20.37 20.31 300,500
Oct 3, 2024 19.30 19.85 19.12 19.84 19.79 321,900
Oct 2, 2024 19.46 19.76 19.24 19.52 19.47 388,100
Oct 1, 2024 19.31 19.44 19.01 19.44 19.39 325,500
Sep 30, 2024 19.18 19.38 18.99 19.31 19.26 556,400
Sep 27, 2024 19.39 19.51 19.05 19.26 19.21 306,800
Sep 26, 2024 19.66 19.71 19.19 19.23 19.18 199,500
Sep 25, 2024 19.81 19.95 19.39 19.43 19.38 191,300
Sep 24, 2024 19.45 19.84 19.39 19.80 19.75 354,700
Sep 23, 2024 19.75 19.93 19.10 19.36 19.31 215,900
Sep 20, 2024 19.42 19.90 19.07 19.62 19.57 884,600
Sep 19, 2024 19.27 19.53 18.92 19.42 19.37 354,900
Sep 18, 2024 18.87 19.44 18.76 18.77 18.72 320,500
Sep 17, 2024 18.86 19.22 18.77 18.86 18.81 263,300
Sep 16, 2024 18.47 18.87 17.81 18.62 18.57 291,900
Sep 13, 2024 18.47 18.84 17.09 18.48 18.43 195,300
Sep 12, 2024 17.70 18.20 17.59 18.18 18.13 272,900
Sep 11, 2024 17.84 17.84 17.22 17.52 17.47 347,600
Sep 10, 2024 18.12 18.18 17.75 17.88 17.83 401,100
Sep 9, 2024 18.40 18.62 18.09 18.11 18.06 287,600
Sep 6, 2024 18.63 18.78 16.81 18.08 18.03 288,300
Sep 5, 2024 0.07 Dividend
Sep 5, 2024 18.39 18.67 17.80 18.67 18.62 513,400
Sep 4, 2024 18.45 18.92 18.25 18.28 18.16 535,800
Sep 3, 2024 19.34 19.43 18.09 18.56 18.44 440,400
Aug 30, 2024 19.81 19.90 19.44 19.55 19.42 520,800
Aug 29, 2024 20.09 20.32 19.77 19.77 19.64 456,900
Aug 28, 2024 20.01 20.42 19.86 19.86 19.73 356,000
Aug 27, 2024 20.35 20.53 20.01 20.15 20.02 255,900
Aug 26, 2024 20.20 20.58 19.87 20.47 20.34 547,100
Aug 23, 2024 19.56 20.17 19.33 20.01 19.88 472,800
Aug 22, 2024 19.16 19.66 18.97 19.47 19.34 475,000
Aug 21, 2024 19.41 19.45 18.95 19.22 19.09 419,300
Aug 20, 2024 19.76 19.83 19.12 19.49 19.36 1,556,100
Aug 19, 2024 19.30 19.90 19.30 19.73 19.60 551,800
Aug 16, 2024 19.31 19.67 19.21 19.29 19.16 406,300
Aug 15, 2024 19.59 19.60 19.02 19.30 19.17 447,400
Aug 14, 2024 18.31 19.38 17.76 19.30 19.17 798,900
Aug 13, 2024 17.76 18.05 17.43 17.98 17.86 431,600
Aug 12, 2024 17.80 18.03 17.15 17.58 17.46 440,300
Aug 9, 2024 17.07 17.77 17.07 17.74 17.62 500,900
Aug 8, 2024 16.90 17.22 16.76 17.12 17.01 266,100
Aug 7, 2024 17.06 17.23 16.59 16.62 16.51 369,400
Aug 6, 2024 17.34 17.39 16.75 16.75 16.64 437,200
Aug 5, 2024 16.43 17.43 16.37 17.25 17.14 673,600
Aug 2, 2024 19.40 19.52 16.21 17.85 17.73 1,312,100
Aug 1, 2024 18.86 19.00 18.00 18.29 18.17 735,000
Jul 31, 2024 19.05 19.37 18.87 18.90 18.78 350,100
Jul 30, 2024 19.03 19.45 18.83 18.92 18.80 498,800
Jul 29, 2024 19.06 19.49 18.56 18.80 18.68 354,300
Jul 26, 2024 18.52 19.18 18.22 19.06 18.93 562,300
Jul 25, 2024 17.66 18.53 17.66 18.18 18.06 509,900
Jul 24, 2024 18.15 18.30 17.55 17.61 17.49 411,900
Jul 23, 2024 18.02 18.53 17.94 18.23 18.11 267,100
Jul 22, 2024 17.98 18.32 17.78 18.13 18.01 419,600
Jul 19, 2024 18.00 18.17 17.81 17.88 17.76 276,100
Jul 18, 2024 18.54 18.75 17.90 17.93 17.81 328,100
Jul 17, 2024 18.17 18.84 18.10 18.47 18.35 629,800
Jul 16, 2024 18.08 18.52 17.91 18.26 18.14 680,700
Jul 15, 2024 18.01 18.51 17.93 17.97 17.85 730,000
Jul 12, 2024 17.52 18.23 17.31 17.86 17.74 1,039,000
Jul 11, 2024 16.96 17.64 16.91 17.36 17.25 929,800
Jul 10, 2024 15.90 16.64 15.87 16.57 16.46 674,900
Jul 9, 2024 16.18 16.33 15.70 15.78 15.68 874,700
Jul 8, 2024 16.33 16.35 15.86 15.97 15.87 266,800
Jul 5, 2024 15.67 16.22 15.55 16.20 16.09 307,900
Jul 3, 2024 15.68 15.93 15.50 15.78 15.68 290,300
Jul 2, 2024 15.93 16.13 15.75 15.83 15.73 240,200
Jul 1, 2024 16.19 16.45 15.77 16.00 15.89 849,300
Jun 28, 2024 15.60 16.35 15.60 16.25 16.14 2,843,300
Jun 27, 2024 15.08 15.66 15.01 15.52 15.42 489,500
Jun 26, 2024 14.49 15.13 14.49 15.08 14.98 478,600
Jun 25, 2024 14.67 14.77 14.50 14.68 14.58 350,600
Jun 24, 2024 14.28 14.73 14.25 14.68 14.58 341,900
Jun 21, 2024 14.43 14.45 14.11 14.27 14.18 1,189,900
Jun 20, 2024 14.48 14.65 14.18 14.41 14.32 370,400
Jun 18, 2024 14.29 14.77 14.18 14.53 14.43 262,500
Jun 17, 2024 14.09 14.27 13.98 14.27 14.18 204,100
Jun 14, 2024 14.03 14.09 13.82 14.06 13.97 258,100
Jun 13, 2024 14.33 14.41 14.14 14.20 14.11 185,300
Jun 12, 2024 14.55 14.69 14.28 14.30 14.21 252,800
Jun 11, 2024 14.35 14.35 14.05 14.18 14.09 235,700
Jun 10, 2024 14.45 14.63 14.28 14.42 14.33 315,600
Jun 7, 2024 14.69 14.73 14.44 14.46 14.37 366,400
Jun 6, 2024 15.01 15.07 14.65 14.71 14.61 280,600
Jun 5, 2024 14.86 15.15 14.73 15.07 14.97 405,300
Jun 4, 2024 15.16 15.16 14.61 14.75 14.65 620,900
Jun 3, 2024 15.62 15.62 15.05 15.22 15.12 307,000
May 31, 2024 15.43 15.70 15.23 15.44 15.34 372,000
May 30, 2024 15.54 15.68 15.24 15.41 15.31 394,900
May 29, 2024 15.65 15.75 15.47 15.47 15.37 252,500
May 28, 2024 16.00 16.38 15.79 15.80 15.70 592,200
May 24, 2024 0.07 Dividend
May 24, 2024 15.50 15.96 15.39 15.93 15.83 298,500
May 23, 2024 15.51 15.70 15.28 15.48 15.31 531,100
May 22, 2024 15.85 16.08 15.35 15.46 15.29 412,000
May 21, 2024 16.04 16.52 15.69 15.95 15.77 662,900
May 20, 2024 15.50 16.09 15.46 16.06 15.88 404,200
May 17, 2024 15.50 15.55 15.23 15.53 15.36 322,400
May 16, 2024 15.13 15.52 14.99 15.34 15.17 478,900
May 15, 2024 15.05 15.48 15.00 15.08 14.91 458,200
May 14, 2024 15.07 15.14 14.90 14.95 14.78 477,700
May 13, 2024 15.24 15.27 14.91 14.96 14.79 473,800
May 10, 2024 14.91 15.29 14.78 15.22 15.05 379,700
May 9, 2024 14.93 15.03 14.63 14.91 14.75 610,700
May 8, 2024 14.33 15.00 14.21 14.95 14.78 429,800
May 7, 2024 14.66 14.74 14.49 14.54 14.38 485,600
May 6, 2024 14.71 14.97 14.49 14.64 14.48 478,000
May 3, 2024 12.75 14.96 11.68 14.72 14.56 1,794,200
May 2, 2024 15.31 15.38 15.02 15.04 14.87 918,300
May 1, 2024 14.97 15.32 14.80 15.03 14.86 727,400
Apr 30, 2024 15.12 15.16 14.86 14.92 14.75 365,800
Apr 29, 2024 15.43 15.57 15.16 15.20 15.03 365,400
Apr 26, 2024 15.68 15.88 15.28 15.32 15.15 720,100
Apr 25, 2024 15.43 15.65 15.29 15.61 15.44 450,200
Apr 24, 2024 15.93 15.93 15.61 15.64 15.47 315,900
Apr 23, 2024 15.93 16.06 15.85 15.97 15.79 553,100
Apr 22, 2024 15.39 15.97 15.32 15.92 15.74 299,600
Apr 19, 2024 15.09 15.44 15.08 15.29 15.12 265,900
Apr 18, 2024 15.22 15.35 15.08 15.15 14.98 191,800
Apr 17, 2024 15.26 15.36 15.04 15.14 14.97 165,900
Apr 16, 2024 14.94 15.20 14.92 15.15 14.98 205,800
Apr 15, 2024 15.22 15.35 14.97 15.11 14.94 307,000
Apr 12, 2024 15.78 15.87 15.12 15.22 15.05 484,800
Apr 11, 2024 15.65 15.95 15.43 15.83 15.65 275,000
Apr 10, 2024 15.67 15.91 15.50 15.65 15.48 655,800
Apr 9, 2024 15.96 16.07 15.65 15.91 15.73 715,700
Apr 8, 2024 15.27 15.64 15.02 15.59 15.42 525,700
Apr 5, 2024 14.72 15.45 14.72 15.24 15.07 393,400
Apr 4, 2024 14.89 15.07 14.74 14.80 14.64 424,400
Apr 3, 2024 14.48 14.83 14.14 14.73 14.57 362,500
Apr 2, 2024 14.06 14.63 13.98 14.61 14.45 492,800
Apr 1, 2024 14.16 14.26 13.92 14.20 14.04 366,900
Mar 28, 2024 14.14 14.30 14.00 14.13 13.97 216,300
Mar 27, 2024 14.00 14.20 13.93 14.18 14.02 292,400
Mar 26, 2024 13.87 13.96 13.76 13.84 13.69 189,200
Mar 25, 2024 13.77 13.84 13.69 13.74 13.59 245,100
Mar 22, 2024 14.40 14.50 13.76 13.76 13.61 180,600
Mar 21, 2024 13.90 14.45 13.79 14.36 14.20 374,000
Mar 20, 2024 13.63 13.93 13.51 13.88 13.73 225,700
Mar 19, 2024 13.45 13.80 13.45 13.70 13.55 186,000
Mar 18, 2024 13.49 13.74 13.47 13.56 13.41 205,400
Mar 15, 2024 13.23 13.52 13.19 13.50 13.35 501,300
Mar 14, 2024 13.11 13.26 12.99 13.25 13.10 280,800
Mar 13, 2024 13.18 13.31 13.08 13.13 12.98 212,800
Mar 12, 2024 13.32 13.32 13.07 13.18 13.03 229,000
Mar 11, 2024 13.25 13.48 13.06 13.31 13.16 293,200
Mar 8, 2024 13.60 13.69 13.13 13.34 13.19 331,200
Mar 7, 2024 13.39 13.45 12.75 13.44 13.29 619,100
Mar 6, 2024 13.34 13.47 13.19 13.30 13.15 473,800
Mar 5, 2024 13.27 13.58 13.21 13.29 13.14 446,300
Mar 4, 2024 13.61 13.85 13.25 13.36 13.21 458,000
Mar 1, 2024 13.63 13.69 13.35 13.54 13.39 603,500
Feb 29, 2024 13.72 13.99 13.58 13.66 13.51 637,300
Feb 28, 2024 13.00 13.70 12.87 13.49 13.34 1,392,000
Feb 27, 2024 0.07 Dividend
Feb 27, 2024 13.07 13.19 12.95 13.04 12.90 311,500
Feb 26, 2024 13.01 13.22 12.88 13.01 12.80 176,700
Feb 23, 2024 12.82 13.00 12.80 12.97 12.76 225,200
Feb 22, 2024 12.80 12.95 12.73 12.84 12.63 174,300
Feb 21, 2024 12.99 13.00 12.74 12.82 12.61 149,300
Feb 20, 2024 13.17 13.20 12.94 13.02 12.81 275,100
Feb 16, 2024 13.27 13.48 12.55 13.43 13.21 272,900
Feb 15, 2024 12.78 13.36 12.69 13.30 13.08 545,800
Feb 14, 2024 12.66 12.77 12.47 12.66 12.45 120,700
Feb 13, 2024 12.73 12.85 12.39 12.49 12.29 488,700
Feb 12, 2024 12.81 13.21 12.81 13.13 12.91 205,300
Feb 9, 2024 12.67 13.18 12.54 12.80 12.59 385,600
Feb 8, 2024 11.93 12.53 11.89 12.49 12.29 424,600
Feb 7, 2024 11.71 11.93 11.52 11.75 11.56 185,800
Feb 6, 2024 11.62 11.69 11.44 11.69 11.50 259,600
Feb 5, 2024 11.58 11.81 11.48 11.68 11.49 213,200
Feb 2, 2024 11.53 11.85 11.53 11.74 11.55 138,700
Feb 1, 2024 11.77 11.95 11.47 11.73 11.54 161,700
Jan 31, 2024 12.19 12.29 11.73 11.75 11.56 235,400
Jan 30, 2024 12.48 12.65 12.20 12.24 12.04 269,400
Jan 29, 2024 11.32 12.50 11.32 12.49 12.29 698,600
Jan 26, 2024 11.37 11.45 11.12 11.16 10.98 488,800
Jan 25, 2024 11.47 11.50 11.28 11.31 11.12 97,400
Jan 24, 2024 11.52 11.59 11.30 11.31 11.12 93,100
Jan 23, 2024 11.41 11.63 11.36 11.40 11.21 166,300
Jan 22, 2024 11.27 11.55 11.25 11.51 11.32 178,800
Jan 19, 2024 11.11 11.33 10.96 11.23 11.05 288,300
Jan 18, 2024 11.04 11.16 10.88 11.01 10.83 142,100
Jan 17, 2024 10.77 11.03 10.73 10.97 10.79 165,800
Jan 16, 2024 10.93 11.37 10.77 10.97 10.79 255,800
Jan 12, 2024 11.05 11.05 10.83 10.95 10.77 233,700
Jan 11, 2024 11.08 11.29 10.76 10.88 10.70 174,100
Jan 10, 2024 11.23 11.34 10.88 11.07 10.89 309,700
Jan 9, 2024 11.23 11.57 10.88 11.23 11.05 557,600
Jan 8, 2024 11.67 11.90 11.55 11.89 11.70 138,400
Jan 5, 2024 11.86 11.96 11.68 11.68 11.49 168,400
Jan 4, 2024 11.83 12.03 11.83 11.89 11.70 176,000
Jan 3, 2024 12.16 12.26 11.56 11.93 11.73 260,200
Jan 2, 2024 12.19 12.37 11.89 12.04 11.84 233,900
Dec 29, 2023 12.48 12.72 12.20 12.23 12.03 146,900
Dec 28, 2023 12.48 12.54 12.26 12.44 12.24 140,100
Dec 27, 2023 12.47 12.54 12.39 12.48 12.28 107,300
Dec 26, 2023 12.24 12.44 12.18 12.42 12.22 146,600
Dec 22, 2023 12.36 12.38 12.12 12.21 12.01 211,600
Dec 21, 2023 12.34 12.49 12.23 12.25 12.05 245,400
Dec 20, 2023 12.53 12.71 12.27 12.28 12.08 196,900
Dec 19, 2023 12.63 12.80 11.83 12.60 12.39 277,600
Dec 18, 2023 12.63 12.91 12.48 12.49 12.29 481,900
Dec 15, 2023 12.59 12.92 12.50 12.63 12.42 677,600
Dec 14, 2023 12.10 12.53 11.96 12.48 12.28 385,200

Related Tickers

MRX Marex Group plc
30.61
-0.94%
 
EVR Evercore Inc.
295.52
-1.30%
 
HLI Houlihan Lokey, Inc.
177.53
-1.42%
 
PJT PJT Partners Inc.
163.91
-1.16%
 
LAZ Lazard, Inc.
53.00
-0.97%
 
PIPR Piper Sandler Companies
318.96
-0.51%
 
SF Stifel Financial Corp.
110.58
-0.82%
 
JEF Jefferies Financial Group Inc.
80.92
-0.20%
 
MC Moelis & Company
73.93
-1.56%
 
TW Tradeweb Markets Inc.
131.50
-0.74%