Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
16.37
+1.73 (11.82%)
At close: Sep 29, 2026, 4:00 PM EDT
16.40
+0.03 (0.18%)
After-hours: Sep 29, 2026, 7:58 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202614.6317.2814.3316.3716.3711.82%12,430,040
Sep 28, 202614.2314.6813.9414.6414.641.17%1,559,768
Sep 25, 202613.8514.5613.7214.4714.474.78%2,131,085
Sep 24, 202613.6313.8412.8213.8113.813.14%1,998,289
Sep 23, 202613.2713.5113.0513.3913.390.37%1,422,074
Sep 22, 202613.5413.7812.9213.3413.34-0.82%2,040,837
Sep 21, 202613.1413.5112.7313.4513.453.78%1,278,108
Sep 18, 202612.6713.1612.5912.9612.961.49%2,355,388
Sep 17, 202613.0613.1112.6012.7712.770.16%1,809,673
Sep 16, 202613.4513.5212.5212.7512.75-4.92%1,956,130
Sep 15, 202614.3214.6913.1913.4113.41-6.68%1,643,524
Sep 14, 202614.7814.9113.9914.3714.37-2.84%2,095,365
Sep 11, 202615.6015.8814.7114.7914.79-2.50%1,586,595
Sep 10, 202615.9016.3615.0115.1715.17-5.42%2,299,027
Sep 9, 202616.3716.5015.9416.0416.04-3.26%711,401
Sep 8, 202616.6716.9816.1916.5816.58-1.31%593,274
Sep 4, 202616.5916.9616.5416.8016.80-0.77%820,250
Sep 3, 202616.7417.1316.3116.9316.933.29%867,353
Sep 2, 202616.3416.8216.2016.3916.39-0.06%640,420
Sep 1, 202616.2817.1916.1316.4016.40-1.38%1,125,169
Aug 31, 202616.8517.0416.5016.6316.63-2.06%923,729
Aug 28, 202616.8917.4716.8916.9816.980.59%664,174
Aug 27, 202616.4717.0916.3916.9516.882.79%941,531
Aug 26, 202616.5616.7016.3716.4916.42-0.48%608,910
Aug 25, 202616.4716.6516.1616.5716.500.67%554,485
Aug 24, 202616.6616.8716.3016.4616.39-0.90%628,420
Aug 21, 202616.2316.6816.2116.6116.544.01%841,455
Aug 20, 202616.4116.6215.8015.9715.90-3.97%951,583
Aug 19, 202616.4016.9116.3016.6316.562.84%1,001,656
Aug 18, 202616.7816.9416.0416.1716.10-3.64%1,132,541
Aug 17, 202617.3817.4816.5816.7816.71-3.45%820,737
Aug 14, 202618.0018.1317.3417.3817.31-3.44%687,276
Aug 13, 202617.4218.1017.2518.0017.934.35%702,935
Aug 12, 202617.7617.9817.2217.2517.18-2.87%897,326
Aug 11, 202617.1517.9517.1417.7617.694.26%1,586,886
Aug 10, 202617.2717.5016.7217.0416.96-2.66%823,916
Aug 7, 202617.1517.7417.1517.5017.432.58%1,474,582
Aug 6, 202617.4917.6716.9517.0616.99-1.50%718,464
Aug 5, 202617.2817.5517.0517.3217.251.58%1,116,375
Aug 4, 202617.0317.8017.0017.0516.98-0.70%1,460,630
Aug 3, 202617.6517.8716.6017.1717.10-2.72%1,805,970
Jul 31, 202619.7119.7116.2717.6517.5818.38%3,477,047
Jul 30, 202614.8515.1014.1114.9114.850.40%1,981,686
Jul 29, 202615.9116.6414.5514.8514.79-7.94%1,351,054
Jul 28, 202616.3016.7215.9116.1316.06-0.25%1,185,474
Jul 27, 202615.8816.5915.6716.1716.103.19%1,017,046
Jul 24, 202615.2315.7015.0415.6715.614.75%824,692
Jul 23, 202614.7915.1014.7914.9614.90-1.12%1,338,847
Jul 22, 202615.7015.9415.1315.1315.07-3.42%1,302,826
Jul 21, 202615.8516.1115.6515.6715.60-0.35%885,641