Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.82
+0.10 (0.53%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.54 | 19.11 | 18.49 | 18.82 | 18.82 | 0.53% | 1,089,052 |
| Oct 29, 2025 | 20.14 | 20.15 | 18.52 | 18.72 | 18.72 | -7.96% | 1,541,506 |
| Oct 28, 2025 | 20.36 | 20.65 | 20.08 | 20.34 | 20.34 | -0.10% | 1,115,131 |
| Oct 27, 2025 | 20.03 | 20.47 | 19.97 | 20.36 | 20.36 | 1.65% | 1,132,078 |
| Oct 24, 2025 | 19.77 | 20.06 | 19.68 | 20.03 | 20.03 | 3.30% | 727,723 |
| Oct 23, 2025 | 19.56 | 19.64 | 19.18 | 19.39 | 19.39 | -0.46% | 768,299 |
| Oct 22, 2025 | 19.57 | 19.87 | 19.26 | 19.48 | 19.48 | -1.72% | 766,757 |
| Oct 21, 2025 | 19.35 | 19.89 | 19.22 | 19.82 | 19.82 | 2.01% | 977,810 |
| Oct 20, 2025 | 19.58 | 20.00 | 19.42 | 19.43 | 19.43 | 1.09% | 1,199,669 |
| Oct 17, 2025 | 19.56 | 19.94 | 19.07 | 19.22 | 19.22 | -1.54% | 849,317 |
| Oct 16, 2025 | 19.99 | 20.07 | 19.17 | 19.52 | 19.52 | -2.45% | 1,048,070 |
| Oct 15, 2025 | 19.99 | 20.27 | 19.61 | 20.01 | 20.01 | 1.47% | 663,965 |
| Oct 14, 2025 | 18.65 | 19.84 | 18.65 | 19.72 | 19.72 | 3.68% | 1,018,911 |
| Oct 13, 2025 | 18.79 | 19.05 | 18.40 | 19.02 | 19.02 | 2.04% | 835,088 |
| Oct 10, 2025 | 19.84 | 20.06 | 18.56 | 18.64 | 18.64 | -5.43% | 1,032,576 |
| Oct 9, 2025 | 19.69 | 19.84 | 19.31 | 19.71 | 19.71 | -0.20% | 988,281 |
| Oct 8, 2025 | 20.23 | 20.38 | 19.68 | 19.75 | 19.75 | -2.37% | 578,925 |
| Oct 7, 2025 | 21.02 | 21.70 | 20.17 | 20.23 | 20.23 | -3.62% | 721,051 |
| Oct 6, 2025 | 21.05 | 21.42 | 20.73 | 20.99 | 20.99 | 0.24% | 608,596 |
| Oct 3, 2025 | 21.01 | 21.33 | 20.76 | 20.94 | 20.94 | -0.33% | 722,482 |
| Oct 2, 2025 | 20.79 | 21.07 | 20.18 | 21.01 | 21.01 | 1.25% | 651,716 |
| Oct 1, 2025 | 21.21 | 21.31 | 20.57 | 20.75 | 20.75 | -2.67% | 654,054 |
| Sep 30, 2025 | 21.55 | 21.92 | 20.83 | 21.32 | 21.32 | -1.07% | 859,110 |
| Sep 29, 2025 | 21.44 | 21.81 | 21.16 | 21.55 | 21.55 | 0.65% | 655,014 |
| Sep 26, 2025 | 21.35 | 21.48 | 21.09 | 21.41 | 21.41 | 0.90% | 571,935 |
| Sep 25, 2025 | 21.28 | 21.96 | 20.89 | 21.22 | 21.22 | -1.85% | 510,573 |
| Sep 24, 2025 | 22.41 | 22.45 | 21.34 | 21.62 | 21.62 | -3.18% | 703,262 |
| Sep 23, 2025 | 22.14 | 22.64 | 21.99 | 22.33 | 22.33 | 0.54% | 832,555 |
| Sep 22, 2025 | 22.62 | 22.65 | 21.81 | 22.21 | 22.21 | -2.63% | 1,041,997 |
| Sep 19, 2025 | 23.17 | 23.24 | 22.75 | 22.81 | 22.81 | -1.43% | 1,437,345 |
| Sep 18, 2025 | 22.41 | 23.25 | 22.30 | 23.14 | 23.14 | 4.42% | 971,521 |
| Sep 17, 2025 | 21.89 | 22.85 | 21.85 | 22.16 | 22.16 | 1.60% | 921,118 |
| Sep 16, 2025 | 22.03 | 22.20 | 21.56 | 21.81 | 21.81 | -1.13% | 782,247 |
| Sep 15, 2025 | 22.60 | 22.66 | 21.87 | 22.06 | 22.06 | -0.85% | 933,064 |
| Sep 12, 2025 | 22.63 | 22.75 | 21.67 | 22.25 | 22.25 | -1.85% | 864,220 |
| Sep 11, 2025 | 22.13 | 22.71 | 21.89 | 22.67 | 22.67 | 3.75% | 1,178,973 |
| Sep 10, 2025 | 22.03 | 22.41 | 21.71 | 21.85 | 21.85 | 0.37% | 1,113,047 |
| Sep 9, 2025 | 21.79 | 21.96 | 21.37 | 21.77 | 21.77 | -0.91% | 998,104 |
| Sep 8, 2025 | 21.71 | 22.24 | 21.67 | 21.97 | 21.97 | 1.10% | 1,136,830 |
| Sep 5, 2025 | 22.34 | 22.60 | 21.56 | 21.73 | 21.73 | -1.96% | 940,013 |
| Sep 4, 2025 | 21.00 | 22.21 | 21.00 | 22.17 | 22.17 | 4.21% | 1,250,941 |
| Sep 3, 2025 | 21.53 | 21.90 | 20.74 | 21.27 | 21.27 | -2.52% | 1,804,114 |
| Sep 2, 2025 | 21.63 | 21.99 | 21.38 | 21.82 | 21.82 | -1.40% | 1,701,393 |
| Aug 29, 2025 | 22.48 | 22.68 | 22.03 | 22.13 | 22.13 | -1.21% | 965,820 |
| Aug 28, 2025 | 22.54 | 22.80 | 22.27 | 22.40 | 22.33 | -0.09% | 1,379,570 |
| Aug 27, 2025 | 22.41 | 22.84 | 21.47 | 22.42 | 22.35 | -1.10% | 1,050,443 |
| Aug 26, 2025 | 21.73 | 22.81 | 21.69 | 22.67 | 22.60 | 4.33% | 1,495,247 |
| Aug 25, 2025 | 22.26 | 22.55 | 21.67 | 21.73 | 21.66 | -2.99% | 1,041,304 |
| Aug 22, 2025 | 21.13 | 22.45 | 20.99 | 22.40 | 22.33 | 6.21% | 1,317,439 |
| Aug 21, 2025 | 21.04 | 21.80 | 21.04 | 21.09 | 21.02 | -0.89% | 761,623 |