Perella Weinberg Partners (PWP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 4.95169082126 | 24.84 | 27 | 24.725 | 574662 | 26.12150627 | CS |
| 4 | 1.635 | 6.69122160835 | 24.435 | 27 | 21.745 | 683733 | 23.81627197 | CS |
| 12 | 5.6 | 27.3571079629 | 20.47 | 27 | 20.3 | 629780 | 24.42648228 | CS |
| 26 | 7.78 | 42.5369054128 | 18.29 | 27 | 16.21 | 501919 | 22.03487044 | CS |
| 52 | 14.55 | 126.302083333 | 11.52 | 27 | 11.12 | 468305 | 18.73245675 | CS |
| 156 | 15.95 | 157.608695652 | 10.12 | 27 | 5.47 | 418272 | 12.44025067 | CS |
| 260 | 12.98 | 99.1596638655 | 13.09 | 27 | 5.47 | 420481 | 12.52240482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 26.07 | -0.11 | -0.42 | 25.8 | 26.24 | 25.44 | 503144 |
| 1737675300 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588900 | 26.18 | -0.23 | -0.87 | 26.55 | 27 | 25.87 | 797048 |
| 1737502500 | 26.41 | 0.65 | 2.52 | 26.01 | 26.5 | 25.83 | 443803 |
| 1737156900 | 25.76 | 1.21 | 4.93 | 24.84 | 25.77 | 24.725 | 483136 |
| 1737070500 | 24.55 | 0 | 0.00 | 24.5 | 25.1 | 23.99 | 595064 |
| 1736984100 | 24.55 | 1.24 | 5.32 | 24.38 | 24.76 | 24 | 732373 |
| 1736897700 | 23.31 | 1.14 | 5.14 | 22.48 | 23.5 | 22.28 | 1214366 |
| 1736811300 | 22.17 | -0.16 | -0.72 | 22.19 | 22.66 | 21.855 | 636607 |
| 1736552100 | 22.33 | -0.88 | -3.79 | 23 | 23 | 21.745 | 916548 |
| 1736379300 | 23.21 | 0.02 | 0.09 | 22.805 | 23.74 | 22.805 | 794356 |
| 1736292900 | 23.19 | -0.21 | -0.90 | 23.39 | 23.45 | 22.36 | 994654 |
| 1736206500 | 23.4 | 0.25 | 1.08 | 23.21 | 24.055 | 23.1 | 580765 |
| 1735947300 | 23.15 | -0.4 | -1.70 | 23.55 | 23.76 | 22.7601 | 708945 |
| 1735860900 | 23.55 | -0.29 | -1.22 | 23.76 | 24.05 | 23.37 | 591170 |
| 1735688100 | 23.84 | 0.18 | 0.76 | 23.9 | 24.42 | 23.505 | 456021 |
| 1735601700 | 23.66 | -0.35 | -1.46 | 23.6 | 23.99 | 23.2456 | 430349 |
| 1735342500 | 24.01 | -0.59 | -2.40 | 24.435 | 24.62 | 23.7 | 564527 |
| 1735256100 | 24.6 | 0.27 | 1.11 | 24.29 | 24.72 | 24.0495 | 390959 |
| 1735077840 | 24.33 | 0.37 | 1.54 | 24 | 24.33 | 23.845 | 213820 |
| 1734996900 | 23.96 | 0.27 | 1.14 | 23.53 | 24.3399 | 23.26 | 489217 |
| 1734737700 | 23.69 | 0.79 | 3.45 | 22.355 | 23.83 | 22.2637 | 1628735 |
| 1734651300 | 22.9 | -0.22 | -0.95 | 23.74 | 24 | 22.85 | 809589 |
| 1734564900 | 23.12 | -1.38 | -5.63 | 24.605 | 25.17 | 23.06 | 744633 |
| 1734478500 | 24.5 | -0.36 | -1.45 | 24.66 | 24.77 | 23.8618 | 527622 |
| 1734392100 | 24.86 | 0.29 | 1.18 | 24.76 | 25.27 | 24.29 | 548557 |
| 1734132900 | 24.57 | -0.66 | -2.62 | 25.145 | 25.5302 | 24.52 | 383338 |
| 1734046500 | 25.23 | 0.27 | 1.08 | 24.89 | 25.34 | 24.78 | 463937 |
| 1733960100 | 24.96 | 0.38 | 1.55 | 24.74 | 25.31 | 24.74 | 583433 |
| 1733873700 | 24.58 | -0.57 | -2.27 | 25 | 25.276 | 24.56 | 363354 |
| 1733787300 | 25.15 | -0.45 | -1.76 | 25.725 | 25.84 | 25 | 357496 |
| 1733528100 | 25.6 | -0.38 | -1.46 | 25.98 | 26.06 | 25.57 | 393829 |
| 1733441700 | 25.98 | 0.63 | 2.49 | 25.44 | 26.02 | 25.11 | 495387 |
| 1733355300 | 25.35 | -0.11 | -0.43 | 24.91 | 25.55 | 24.8 | 422111 |
| 1733268900 | 25.46 | -0.33 | -1.28 | 25.62 | 25.81 | 25.12 | 412020 |
| 1733182500 | 25.79 | 0.12 | 0.47 | 25.75 | 26.02 | 25.17 | 551614 |
| 1732917840 | 25.67 | 0.27 | 1.06 | 25.8 | 25.926 | 25.4 | 222905 |
| 1732750500 | 25.4 | -0.19 | -0.74 | 25.85 | 25.9 | 25.3 | 273079 |
| 1732664100 | 25.59 | -0.25 | -0.97 | 25.06 | 25.835 | 24.95 | 606928 |
| 1732577700 | 25.84 | 0.2 | 0.78 | 26 | 26.15 | 25.54 | 745235 |
| 1732318500 | 25.64 | -0.13 | -0.50 | 25.885 | 25.9999 | 25.48 | 478652 |
| 1732232100 | 25.77 | 0.78 | 3.12 | 25.15 | 25.965 | 25 | 561729 |
| 1732145700 | 24.99 | -0.42 | -1.65 | 25.31 | 25.31 | 24.34 | 524956 |
| 1732059300 | 25.41 | -0.06 | -0.24 | 24.96 | 25.54 | 24.45 | 806749 |
| 1731972900 | 25.47 | 0.22 | 0.87 | 25.25 | 26.62 | 25.14 | 1222306 |
| 1731713700 | 25.25 | -0.48 | -1.87 | 25.745 | 25.84 | 24.88 | 517727 |
| 1731627300 | 25.73 | 0.68 | 2.71 | 25.41 | 25.96 | 24.75 | 698813 |
| 1731540900 | 25.05 | 0.23 | 0.93 | 25.35 | 25.68 | 24.7 | 870725 |
| 1731454500 | 24.82 | -0.66 | -2.59 | 25.28 | 25.74 | 24.31 | 2276343 |
| 1731368100 | 25.48 | 1.05 | 4.30 | 24.69 | 25.73 | 24.25 | 675122 |
| 1731108900 | 24.43 | 0.55 | 2.30 | 25.1 | 25.1 | 23.34 | 612916 |
| 1731022500 | 23.88 | -1 | -4.02 | 24.57 | 24.95 | 23.7 | 563424 |
| 1730936100 | 24.88 | 3.8 | 18.03 | 22.94 | 24.88 | 22.94 | 702156 |
| 1730849700 | 21.08 | 0.66 | 3.23 | 20.3 | 21.13 | 20.3 | 237782 |
| 1730763300 | 20.42 | -0.49 | -2.34 | 20.87 | 20.895 | 20.33 | 288721 |
| 1730500500 | 20.91 | 0.68 | 3.36 | 20.47 | 21.42 | 20.36 | 402464 |
| 1730414100 | 20.23 | -0.02 | -0.10 | 19.98 | 20.41 | 19.83 | 314323 |
| 1730327700 | 20.25 | -0.28 | -1.36 | 20.41 | 20.76 | 20.24 | 292666 |
| 1730241300 | 20.53 | -0.23 | -1.11 | 20.51 | 20.615 | 20.37 | 162534 |
| 1730154900 | 20.76 | 0.34 | 1.67 | 20.75 | 21.02 | 20.58 | 232898 |
| 1729895700 | 20.42 | -0.11 | -0.54 | 20.78 | 20.78 | 20.41 | 234579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
