Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
25.91
+0.92 (3.68%)
Nov 21, 2024, 1:09 PM EST - Market open

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3125.3124.3424.9924.99-1.65%525,514
Nov 19, 202424.9425.5424.4525.4125.41-0.24%823,623
Nov 18, 202425.2526.6225.0725.4725.470.87%1,228,434
Nov 15, 202425.7925.8424.8825.2525.25-1.87%532,475
Nov 14, 202425.3225.9624.7525.7325.732.71%705,173
Nov 13, 202425.3025.6824.7025.0525.050.93%875,748
Nov 12, 202425.2825.7424.3124.8224.82-2.59%2,276,651
Nov 11, 202424.6925.7324.2525.4825.484.30%676,347
Nov 8, 202425.1025.1023.3424.4324.432.30%615,839
Nov 7, 202424.6824.9523.7023.8823.88-4.02%568,848
Nov 6, 202423.0124.8822.9224.8824.8818.03%708,554
Nov 5, 202420.4121.1320.3521.0821.083.23%239,260
Nov 4, 202420.8720.9020.3320.4220.42-2.34%288,994
Nov 1, 202420.4721.4220.3620.9120.913.36%402,994
Oct 31, 202420.2220.4119.8320.2320.23-0.10%318,494
Oct 30, 202420.4120.7620.2420.2520.25-1.36%293,726
Oct 29, 202420.5320.6220.3720.5320.53-1.11%163,951
Oct 28, 202420.7521.0220.5020.7620.761.67%240,388
Oct 25, 202420.7820.7820.4120.4220.42-0.54%234,579
Oct 24, 202420.8721.1820.5020.5320.53-0.82%319,813
Oct 23, 202421.5321.7220.5520.7020.70-4.39%329,269
Oct 22, 202421.7721.7821.4721.6521.65-0.92%258,957
Oct 21, 202422.2022.2121.8021.8521.85-1.49%162,406
Oct 18, 202422.1522.3221.6422.1822.180.27%211,346
Oct 17, 202422.0522.2621.3022.1222.120.59%181,273
Oct 16, 202421.9822.3121.8421.9921.991.29%258,541
Oct 15, 202421.4022.1021.3121.7121.711.59%269,392
Oct 14, 202421.3921.6921.2321.3721.370.33%193,187
Oct 11, 202420.2421.4020.1821.3021.305.92%307,298
Oct 10, 202420.3420.3419.8620.1120.11-2.47%255,289
Oct 9, 202419.9620.8519.9320.6220.623.46%838,229
Oct 8, 202419.9720.1619.8319.9319.93-337,174
Oct 7, 202420.2420.2719.8919.9319.93-2.16%161,635
Oct 4, 202420.0020.4119.9420.3720.372.67%300,492
Oct 3, 202419.3019.8519.1219.8419.841.64%321,917
Oct 2, 202419.4619.7719.2419.5219.520.41%388,050
Oct 1, 202419.3119.4419.0119.4419.440.67%325,543
Sep 30, 202419.1819.3818.9919.3119.310.26%556,402
Sep 27, 202419.3919.5119.0519.2619.260.16%306,816
Sep 26, 202419.6619.7119.1919.2319.23-1.03%199,537
Sep 25, 202419.8119.9519.3919.4319.43-1.87%191,313
Sep 24, 202419.4519.8419.3919.8019.802.27%354,695
Sep 23, 202419.7519.9319.1019.3619.36-1.33%215,883
Sep 20, 202419.4219.9019.0719.6219.621.03%884,614
Sep 19, 202419.2719.5318.9219.4219.423.46%354,930
Sep 18, 202418.8719.4418.7618.7718.77-0.48%320,458
Sep 17, 202418.8619.2218.7718.8618.861.29%263,273
Sep 16, 202418.4718.8717.8118.6218.620.76%291,935
Sep 13, 202418.4718.8417.0918.4818.481.65%195,293
Sep 12, 202417.7018.2017.5918.1818.183.77%272,894
Sep 11, 202417.8417.8417.2217.5217.52-2.01%347,570
Sep 10, 202418.1218.1817.7517.8817.88-1.27%401,097
Sep 9, 202418.4018.6218.0918.1118.110.17%287,582
Sep 6, 202418.6318.7816.8118.0818.08-3.16%288,275
Sep 5, 202418.3918.6717.8018.6718.672.13%513,389
Sep 4, 202418.4518.9218.2518.2818.21-1.51%535,172
Sep 3, 202419.3419.4318.0918.5618.49-5.06%440,368
Aug 30, 202419.8119.9019.4419.5519.48-1.11%520,797
Aug 29, 202420.0920.3219.7719.7719.70-0.45%456,886
Aug 28, 202420.0120.4219.8619.8619.79-1.44%355,978
Aug 27, 202420.3520.5320.0120.1520.08-1.56%255,926
Aug 26, 202420.2020.5819.8720.4720.392.30%547,058
Aug 23, 202419.5620.1719.3320.0119.942.77%472,833
Aug 22, 202419.1619.6618.9719.4719.401.30%475,017
Aug 21, 202419.4119.4618.9519.2219.15-1.39%419,316
Aug 20, 202419.7619.8319.1219.4919.42-1.22%1,556,103
Aug 19, 202419.3019.9019.3019.7319.662.28%551,791
Aug 16, 202419.3119.6719.2119.2919.22-0.05%406,306
Aug 15, 202419.5919.6019.0219.3019.23-447,485
Aug 14, 202418.3119.3817.7619.3019.237.34%798,894
Aug 13, 202417.7618.0517.4317.9817.912.28%431,587
Aug 12, 202417.8018.0317.1517.5817.51-0.90%440,266
Aug 9, 202417.0717.7717.0717.7417.673.62%500,945
Aug 8, 202416.9017.2216.7617.1217.063.01%266,095
Aug 7, 202417.0617.2316.5916.6216.56-0.78%369,389
Aug 6, 202417.3417.3916.7516.7516.69-2.90%437,221
Aug 5, 202416.4317.4316.3717.2517.19-3.36%673,639
Aug 2, 202419.4019.5316.2117.8517.78-2.41%1,312,057
Aug 1, 202418.8619.0018.0018.2918.22-3.23%735,019
Jul 31, 202419.0519.3718.8718.9018.83-0.11%350,143
Jul 30, 202419.0319.4518.8318.9218.850.64%498,774
Jul 29, 202419.0619.4918.5618.8018.73-1.36%354,295
Jul 26, 202418.5219.1818.2219.0618.994.84%562,322
Jul 25, 202417.6618.5317.6618.1818.113.24%509,891
Jul 24, 202418.1518.3017.5517.6117.54-3.40%411,872
Jul 23, 202418.0218.5317.9418.2318.160.55%267,082
Jul 22, 202417.9818.3217.7818.1318.061.40%419,641
Jul 19, 202418.0018.1717.8117.8817.81-0.28%276,100
Jul 18, 202418.5418.7517.9017.9317.86-2.92%328,104
Jul 17, 202418.1718.8418.1018.4718.401.15%629,815
Jul 16, 202418.0818.5217.9118.2618.191.61%680,726
Jul 15, 202418.0118.5117.9317.9717.900.62%730,002
Jul 12, 202417.5218.2317.3117.8617.792.88%1,039,036
Jul 11, 202416.9617.6416.9117.3617.304.77%929,805
Jul 10, 202415.9016.6415.8716.5716.515.01%674,930
Jul 9, 202416.1816.3315.7015.7815.72-1.19%874,714
Jul 8, 202416.3316.3515.8615.9715.91-1.42%266,765
Jul 5, 202415.6716.2215.5516.2016.142.66%307,942
Jul 3, 202415.6815.9315.5015.7815.72-0.32%290,294
Jul 2, 202415.9316.1315.7515.8315.77-1.06%240,175