Singapore markets closed

Perella Weinberg Partners (PWP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.20+0.42 (+2.66%)
At close: 04:00PM EDT
15.77 -0.43 (-2.65%)
After hours: 06:40PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202415.6716.2215.5516.2016.20307,900
03 Jul 202415.6815.9315.5015.7815.78290,300
02 Jul 202415.9316.1315.7515.8315.83240,200
01 Jul 202416.1916.4515.7716.0016.00849,300
28 Jun 202415.6016.3515.6016.2516.252,843,300
27 Jun 202415.0815.6615.0115.5215.52489,500
26 Jun 202414.4915.1314.4915.0815.08478,600
25 Jun 202414.6714.7714.5014.6814.68350,600
24 Jun 202414.2814.7314.2514.6814.68341,900
21 Jun 202414.4314.4514.1114.2714.271,189,900
20 Jun 202414.4814.6514.1814.4114.41370,400
18 Jun 202414.2914.7714.1814.5314.53262,500
17 Jun 202414.0914.2713.9814.2714.27204,100
14 Jun 202414.0314.0913.8214.0614.06258,100
13 Jun 202414.3314.4114.1414.2014.20185,300
12 Jun 202414.5514.6914.2814.3014.30252,800
11 Jun 202414.3514.3514.0514.1814.18235,700
10 Jun 202414.4514.6314.2814.4214.42315,600
07 Jun 202414.6914.7314.4414.4614.46366,400
06 Jun 202415.0115.0714.6514.7114.71280,600
05 Jun 202414.8615.1514.7315.0715.07405,300
04 Jun 202415.1615.1614.6114.7514.75620,900
03 Jun 202415.6215.6215.0515.2215.22307,000
31 May 202415.4315.7015.2315.4415.44372,000
30 May 202415.5415.6815.2415.4115.41394,900
29 May 202415.6515.7515.4715.4715.47252,500
28 May 202416.0016.3815.7915.8015.80592,200
24 May 202415.5015.9615.3915.9315.93298,500
24 May 20240.07 Dividend
23 May 202415.5115.7015.2815.4815.41531,100
22 May 202415.8516.0815.3515.4615.39412,000
21 May 202416.0416.5215.6915.9515.88662,900
20 May 202415.5016.0915.4616.0615.99404,200
17 May 202415.5015.5515.2315.5315.46322,400
16 May 202415.1315.5214.9915.3415.27478,900
15 May 202415.0515.4815.0015.0815.01458,200
14 May 202415.0715.1414.9014.9514.88477,700
13 May 202415.2415.2714.9114.9614.89473,800
10 May 202414.9115.2914.7815.2215.15379,700
09 May 202414.9315.0314.6314.9114.84610,700
08 May 202414.3315.0014.2114.9514.88429,800
07 May 202414.6614.7414.4914.5414.47485,600
06 May 202414.7114.9714.4914.6414.57478,000
03 May 202412.7514.9611.6814.7214.651,794,200
02 May 202415.3115.3815.0215.0414.97918,300
01 May 202414.9715.3214.8015.0314.96727,400
30 Apr 202415.1215.1614.8614.9214.85365,800
29 Apr 202415.4315.5715.1615.2015.13365,400
26 Apr 202415.6815.8815.2815.3215.25720,100
25 Apr 202415.4315.6515.2915.6115.54450,200
24 Apr 202415.9315.9315.6115.6415.57315,900
23 Apr 202415.9316.0615.8515.9715.90553,100
22 Apr 202415.3915.9715.3215.9215.85299,600
19 Apr 202415.0915.4415.0815.2915.22265,900
18 Apr 202415.2215.3515.0815.1515.08191,800
17 Apr 202415.2615.3615.0415.1415.07165,900
16 Apr 202414.9415.2014.9215.1515.08205,800
15 Apr 202415.2215.3514.9715.1115.04307,000
12 Apr 202415.7815.8715.1215.2215.15484,800
11 Apr 202415.6515.9515.4315.8315.76275,000
10 Apr 202415.6715.9115.5015.6515.58655,800
09 Apr 202415.9616.0715.6515.9115.84715,700
08 Apr 202415.2715.6415.0215.5915.52525,700
05 Apr 202414.7215.4514.7215.2415.17393,400
04 Apr 202414.8915.0714.7414.8014.73424,400
03 Apr 202414.4814.8314.1414.7314.66362,500
02 Apr 202414.0614.6313.9814.6114.54492,800
01 Apr 202414.1614.2613.9214.2014.14366,900
28 Mar 202414.1414.3014.0014.1314.07216,300
27 Mar 202414.0014.2013.9314.1814.12292,400
26 Mar 202413.8713.9613.7613.8413.78189,200
25 Mar 202413.7713.8413.6913.7413.68245,100
22 Mar 202414.4014.5013.7613.7613.70180,600
21 Mar 202413.9014.4513.7914.3614.30374,000
20 Mar 202413.6313.9313.5113.8813.82225,700
19 Mar 202413.4513.8013.4513.7013.64186,000
18 Mar 202413.4913.7413.4713.5613.50205,400
15 Mar 202413.2313.5213.1913.5013.44501,300
14 Mar 202413.1113.2612.9913.2513.19280,800
13 Mar 202413.1813.3113.0813.1313.07212,800
12 Mar 202413.3213.3213.0713.1813.12229,000
11 Mar 202413.2513.4813.0613.3113.25293,200
08 Mar 202413.6013.6913.1313.3413.28331,200
07 Mar 202413.3913.4512.7513.4413.38619,100
06 Mar 202413.3413.4713.1913.3013.24473,800
05 Mar 202413.2713.5813.2113.2913.23446,300
04 Mar 202413.6113.8513.2513.3613.30458,000
01 Mar 202413.6313.6913.3513.5413.48603,500
29 Feb 202413.7213.9913.5813.6613.60637,300
28 Feb 202413.0013.7012.8713.4913.431,392,000
27 Feb 202413.0713.1912.9513.0412.98311,500
27 Feb 20240.07 Dividend
26 Feb 202413.0113.2212.8813.0112.88176,700
23 Feb 202412.8213.0012.8012.9712.84225,200
22 Feb 202412.8012.9512.7312.8412.71174,300
21 Feb 202412.9913.0012.7412.8212.69149,300
20 Feb 202413.1713.2012.9413.0212.89275,100
16 Feb 202413.2713.4812.5513.4313.30272,900
15 Feb 202412.7813.3612.6913.3013.17545,800
14 Feb 202412.6612.7712.4712.6612.53120,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...