Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.17
-0.09 (-0.49%)
Dec 1, 2025, 12:11 PM EST - Market open
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.21 | 18.42 | 17.97 | 18.26 | 18.26 | 1.00% | 272,298 |
| Nov 26, 2025 | 17.85 | 18.21 | 17.85 | 18.08 | 18.08 | 0.67% | 479,609 |
| Nov 25, 2025 | 17.62 | 18.10 | 17.57 | 17.96 | 17.96 | 2.34% | 832,656 |
| Nov 24, 2025 | 17.63 | 18.03 | 17.52 | 17.55 | 17.55 | -1.46% | 685,099 |
| Nov 21, 2025 | 16.96 | 18.07 | 16.94 | 17.81 | 17.81 | 5.26% | 811,545 |
| Nov 20, 2025 | 17.65 | 18.12 | 16.80 | 16.92 | 16.92 | -2.20% | 639,842 |
| Nov 19, 2025 | 17.71 | 17.85 | 17.22 | 17.30 | 17.30 | -1.09% | 951,886 |
| Nov 18, 2025 | 17.03 | 17.74 | 17.03 | 17.49 | 17.49 | 0.69% | 939,875 |
| Nov 17, 2025 | 18.44 | 18.57 | 17.27 | 17.37 | 17.37 | -7.11% | 792,298 |
| Nov 14, 2025 | 18.51 | 18.89 | 17.36 | 18.70 | 18.63 | - | 847,936 |
| Nov 13, 2025 | 19.17 | 20.01 | 18.16 | 18.70 | 18.63 | -3.41% | 855,860 |
| Nov 12, 2025 | 19.29 | 19.69 | 19.25 | 19.36 | 19.29 | 0.68% | 931,239 |
| Nov 11, 2025 | 19.10 | 19.43 | 18.61 | 19.23 | 19.16 | 1.16% | 1,407,731 |
| Nov 10, 2025 | 18.18 | 19.49 | 18.05 | 19.01 | 18.94 | 5.49% | 1,867,739 |
| Nov 7, 2025 | 17.46 | 18.30 | 16.72 | 18.02 | 17.95 | -4.40% | 2,389,661 |
| Nov 6, 2025 | 18.86 | 18.96 | 18.39 | 18.85 | 18.78 | -0.05% | 1,043,305 |
| Nov 5, 2025 | 19.04 | 19.31 | 18.47 | 18.86 | 18.79 | 0.86% | 892,055 |
| Nov 4, 2025 | 18.66 | 18.83 | 18.10 | 18.70 | 18.63 | 1.08% | 1,009,506 |
| Nov 3, 2025 | 18.90 | 19.04 | 18.25 | 18.50 | 18.43 | -0.96% | 917,407 |
| Oct 31, 2025 | 19.08 | 19.42 | 18.49 | 18.68 | 18.61 | -0.74% | 1,089,862 |
| Oct 30, 2025 | 18.54 | 19.11 | 18.49 | 18.82 | 18.75 | 0.53% | 1,089,052 |
| Oct 29, 2025 | 20.14 | 20.15 | 18.52 | 18.72 | 18.65 | -7.96% | 1,541,506 |
| Oct 28, 2025 | 20.36 | 20.65 | 20.08 | 20.34 | 20.26 | -0.10% | 1,115,131 |
| Oct 27, 2025 | 20.03 | 20.47 | 19.97 | 20.36 | 20.28 | 1.65% | 1,132,078 |
| Oct 24, 2025 | 19.77 | 20.06 | 19.68 | 20.03 | 19.96 | 3.30% | 727,723 |
| Oct 23, 2025 | 19.56 | 19.64 | 19.18 | 19.39 | 19.32 | -0.46% | 768,299 |
| Oct 22, 2025 | 19.57 | 19.87 | 19.26 | 19.48 | 19.41 | -1.72% | 766,757 |
| Oct 21, 2025 | 19.35 | 19.89 | 19.22 | 19.82 | 19.75 | 2.01% | 977,810 |
| Oct 20, 2025 | 19.58 | 20.00 | 19.42 | 19.43 | 19.36 | 1.09% | 1,199,669 |
| Oct 17, 2025 | 19.56 | 19.94 | 19.07 | 19.22 | 19.15 | -1.54% | 849,317 |
| Oct 16, 2025 | 19.99 | 20.07 | 19.17 | 19.52 | 19.45 | -2.45% | 1,048,070 |
| Oct 15, 2025 | 19.99 | 20.27 | 19.61 | 20.01 | 19.94 | 1.47% | 663,965 |
| Oct 14, 2025 | 18.65 | 19.84 | 18.65 | 19.72 | 19.65 | 3.68% | 1,018,911 |
| Oct 13, 2025 | 18.79 | 19.05 | 18.40 | 19.02 | 18.95 | 2.04% | 835,088 |
| Oct 10, 2025 | 19.84 | 20.06 | 18.56 | 18.64 | 18.57 | -5.43% | 1,032,576 |
| Oct 9, 2025 | 19.69 | 19.84 | 19.31 | 19.71 | 19.64 | -0.20% | 988,281 |
| Oct 8, 2025 | 20.23 | 20.38 | 19.68 | 19.75 | 19.68 | -2.37% | 578,925 |
| Oct 7, 2025 | 21.02 | 21.70 | 20.17 | 20.23 | 20.15 | -3.62% | 721,051 |
| Oct 6, 2025 | 21.05 | 21.42 | 20.73 | 20.99 | 20.91 | 0.24% | 608,596 |
| Oct 3, 2025 | 21.01 | 21.33 | 20.76 | 20.94 | 20.86 | -0.33% | 722,482 |
| Oct 2, 2025 | 20.79 | 21.07 | 20.18 | 21.01 | 20.93 | 1.25% | 651,716 |
| Oct 1, 2025 | 21.21 | 21.31 | 20.57 | 20.75 | 20.67 | -2.67% | 654,054 |
| Sep 30, 2025 | 21.55 | 21.92 | 20.83 | 21.32 | 21.24 | -1.07% | 859,110 |
| Sep 29, 2025 | 21.44 | 21.81 | 21.16 | 21.55 | 21.47 | 0.65% | 655,014 |
| Sep 26, 2025 | 21.35 | 21.48 | 21.09 | 21.41 | 21.33 | 0.90% | 571,935 |
| Sep 25, 2025 | 21.28 | 21.96 | 20.89 | 21.22 | 21.14 | -1.85% | 510,573 |
| Sep 24, 2025 | 22.41 | 22.45 | 21.34 | 21.62 | 21.54 | -3.18% | 703,262 |
| Sep 23, 2025 | 22.14 | 22.64 | 21.99 | 22.33 | 22.25 | 0.54% | 832,555 |
| Sep 22, 2025 | 22.62 | 22.65 | 21.81 | 22.21 | 22.13 | -2.63% | 1,041,997 |
| Sep 19, 2025 | 23.17 | 23.24 | 22.75 | 22.81 | 22.72 | -1.43% | 1,437,345 |