Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
24.99
-1.08 (-4.15%)
Jan 27, 2025, 12:14 PM EST - Market open
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.80 | 26.24 | 25.44 | 26.07 | 26.07 | 0.77% | 503,633 |
| Jan 23, 2025 | 26.10 | 26.34 | 25.74 | 25.87 | 25.87 | -1.18% | 286,650 |
| Jan 22, 2025 | 26.55 | 27.03 | 25.87 | 26.18 | 26.18 | -0.87% | 824,483 |
| Jan 21, 2025 | 26.00 | 26.50 | 25.83 | 26.41 | 26.41 | 2.52% | 450,578 |
| Jan 17, 2025 | 24.84 | 25.77 | 24.74 | 25.76 | 25.76 | 4.93% | 483,155 |
| Jan 16, 2025 | 24.50 | 25.10 | 23.99 | 24.55 | 24.55 | - | 595,064 |
| Jan 15, 2025 | 24.38 | 24.76 | 24.00 | 24.55 | 24.55 | 5.32% | 732,373 |
| Jan 14, 2025 | 22.48 | 23.50 | 22.28 | 23.31 | 23.31 | 5.14% | 1,214,366 |
| Jan 13, 2025 | 22.19 | 22.66 | 21.86 | 22.17 | 22.17 | -0.72% | 636,607 |
| Jan 10, 2025 | 23.00 | 23.00 | 21.75 | 22.33 | 22.33 | -3.79% | 920,514 |
| Jan 8, 2025 | 23.05 | 23.74 | 22.81 | 23.21 | 23.21 | 0.09% | 747,421 |
| Jan 7, 2025 | 23.36 | 23.47 | 22.36 | 23.19 | 23.19 | -0.90% | 1,001,693 |
| Jan 6, 2025 | 23.34 | 24.06 | 23.10 | 23.40 | 23.40 | 1.08% | 588,321 |
| Jan 3, 2025 | 23.60 | 23.76 | 22.76 | 23.15 | 23.15 | -1.70% | 715,860 |
| Jan 2, 2025 | 23.97 | 24.25 | 23.37 | 23.55 | 23.55 | -1.22% | 596,108 |
| Dec 31, 2024 | 23.90 | 24.42 | 23.51 | 23.84 | 23.84 | 0.76% | 456,021 |
| Dec 30, 2024 | 23.60 | 23.99 | 23.25 | 23.66 | 23.66 | -1.46% | 431,084 |
| Dec 27, 2024 | 24.51 | 24.62 | 23.70 | 24.01 | 24.01 | -2.40% | 566,731 |
| Dec 26, 2024 | 24.29 | 24.72 | 24.05 | 24.60 | 24.60 | 1.11% | 390,959 |
| Dec 24, 2024 | 24.00 | 24.33 | 23.85 | 24.33 | 24.33 | 1.54% | 213,820 |
| Dec 23, 2024 | 23.53 | 24.34 | 23.26 | 23.96 | 23.96 | 1.14% | 489,971 |
| Dec 20, 2024 | 22.43 | 23.83 | 22.14 | 23.69 | 23.69 | 3.45% | 1,703,544 |
| Dec 19, 2024 | 23.30 | 24.00 | 22.85 | 22.90 | 22.90 | -0.95% | 818,457 |
| Dec 18, 2024 | 24.75 | 25.17 | 23.06 | 23.12 | 23.12 | -5.63% | 750,196 |
| Dec 17, 2024 | 24.50 | 24.77 | 23.86 | 24.50 | 24.50 | -1.45% | 530,279 |
| Dec 16, 2024 | 24.76 | 25.27 | 24.29 | 24.86 | 24.86 | 1.18% | 549,217 |
| Dec 13, 2024 | 25.11 | 25.53 | 24.52 | 24.57 | 24.57 | -2.62% | 391,204 |
| Dec 12, 2024 | 24.97 | 25.34 | 24.78 | 25.23 | 25.23 | 1.08% | 465,888 |
| Dec 11, 2024 | 24.99 | 25.31 | 24.74 | 24.96 | 24.96 | 1.55% | 586,600 |
| Dec 10, 2024 | 25.00 | 25.28 | 24.56 | 24.58 | 24.58 | -2.27% | 368,837 |
| Dec 9, 2024 | 25.84 | 25.84 | 25.00 | 25.15 | 25.15 | -1.76% | 361,396 |
| Dec 6, 2024 | 25.98 | 26.09 | 25.57 | 25.60 | 25.60 | -1.46% | 397,405 |
| Dec 5, 2024 | 25.44 | 26.02 | 25.11 | 25.98 | 25.98 | 2.49% | 495,737 |
| Dec 4, 2024 | 25.24 | 25.55 | 24.38 | 25.35 | 25.35 | -0.43% | 437,521 |
| Dec 3, 2024 | 25.75 | 25.81 | 25.12 | 25.46 | 25.39 | -1.28% | 415,174 |
| Dec 2, 2024 | 25.75 | 26.02 | 25.17 | 25.79 | 25.72 | 0.47% | 551,726 |
| Nov 29, 2024 | 25.80 | 25.93 | 25.40 | 25.67 | 25.60 | 1.06% | 223,481 |
| Nov 27, 2024 | 25.85 | 25.90 | 25.30 | 25.40 | 25.33 | -0.74% | 273,290 |
| Nov 26, 2024 | 25.63 | 25.84 | 24.95 | 25.59 | 25.52 | -0.97% | 627,956 |
| Nov 25, 2024 | 25.99 | 26.15 | 25.54 | 25.84 | 25.77 | 0.78% | 748,423 |
| Nov 22, 2024 | 25.83 | 26.00 | 25.48 | 25.64 | 25.57 | -0.50% | 481,546 |
| Nov 21, 2024 | 25.15 | 25.97 | 25.00 | 25.77 | 25.70 | 3.12% | 571,834 |
| Nov 20, 2024 | 25.31 | 25.31 | 24.34 | 24.99 | 24.92 | -1.65% | 525,514 |
| Nov 19, 2024 | 24.94 | 25.54 | 24.45 | 25.41 | 25.34 | -0.24% | 823,623 |
| Nov 18, 2024 | 25.25 | 26.62 | 25.07 | 25.47 | 25.40 | 0.87% | 1,228,434 |
| Nov 15, 2024 | 25.79 | 25.84 | 24.88 | 25.25 | 25.18 | -1.87% | 532,475 |
| Nov 14, 2024 | 25.32 | 25.96 | 24.75 | 25.73 | 25.66 | 2.71% | 705,173 |
| Nov 13, 2024 | 25.30 | 25.68 | 24.70 | 25.05 | 24.98 | 0.93% | 875,748 |
| Nov 12, 2024 | 25.28 | 25.74 | 24.31 | 24.82 | 24.75 | -2.59% | 2,276,651 |
| Nov 11, 2024 | 24.69 | 25.73 | 24.25 | 25.48 | 25.41 | 4.30% | 676,347 |
| Nov 8, 2024 | 25.10 | 25.10 | 23.34 | 24.43 | 24.36 | 2.30% | 615,839 |
| Nov 7, 2024 | 24.68 | 24.95 | 23.70 | 23.88 | 23.81 | -4.02% | 568,848 |
| Nov 6, 2024 | 23.01 | 24.88 | 22.92 | 24.88 | 24.81 | 18.03% | 708,554 |
| Nov 5, 2024 | 20.41 | 21.13 | 20.35 | 21.08 | 21.02 | 3.23% | 239,260 |
| Nov 4, 2024 | 20.87 | 20.90 | 20.33 | 20.42 | 20.36 | -2.34% | 288,994 |
| Nov 1, 2024 | 20.47 | 21.42 | 20.36 | 20.91 | 20.85 | 3.36% | 402,994 |
| Oct 31, 2024 | 20.22 | 20.41 | 19.83 | 20.23 | 20.17 | -0.10% | 318,494 |
| Oct 30, 2024 | 20.41 | 20.76 | 20.24 | 20.25 | 20.19 | -1.36% | 293,726 |
| Oct 29, 2024 | 20.53 | 20.62 | 20.37 | 20.53 | 20.47 | -1.11% | 163,951 |
| Oct 28, 2024 | 20.75 | 21.02 | 20.50 | 20.76 | 20.70 | 1.67% | 240,388 |
| Oct 25, 2024 | 20.78 | 20.78 | 20.41 | 20.42 | 20.36 | -0.54% | 234,579 |
| Oct 24, 2024 | 20.87 | 21.18 | 20.50 | 20.53 | 20.47 | -0.82% | 319,813 |
| Oct 23, 2024 | 21.53 | 21.72 | 20.55 | 20.70 | 20.64 | -4.39% | 329,269 |
| Oct 22, 2024 | 21.77 | 21.78 | 21.47 | 21.65 | 21.59 | -0.92% | 258,957 |
| Oct 21, 2024 | 22.20 | 22.21 | 21.80 | 21.85 | 21.79 | -1.49% | 162,406 |
| Oct 18, 2024 | 22.15 | 22.32 | 21.64 | 22.18 | 22.12 | 0.27% | 211,346 |
| Oct 17, 2024 | 22.05 | 22.26 | 21.30 | 22.12 | 22.06 | 0.59% | 181,273 |
| Oct 16, 2024 | 21.98 | 22.31 | 21.84 | 21.99 | 21.93 | 1.29% | 258,541 |
| Oct 15, 2024 | 21.40 | 22.10 | 21.31 | 21.71 | 21.65 | 1.59% | 269,392 |
| Oct 14, 2024 | 21.39 | 21.69 | 21.23 | 21.37 | 21.31 | 0.33% | 193,187 |
| Oct 11, 2024 | 20.24 | 21.40 | 20.18 | 21.30 | 21.24 | 5.92% | 307,298 |
| Oct 10, 2024 | 20.34 | 20.34 | 19.86 | 20.11 | 20.06 | -2.47% | 255,289 |
| Oct 9, 2024 | 19.96 | 20.85 | 19.93 | 20.62 | 20.56 | 3.46% | 838,229 |
| Oct 8, 2024 | 19.97 | 20.16 | 19.83 | 19.93 | 19.88 | - | 337,174 |
| Oct 7, 2024 | 20.24 | 20.27 | 19.89 | 19.93 | 19.88 | -2.16% | 161,635 |
| Oct 4, 2024 | 20.00 | 20.41 | 19.94 | 20.37 | 20.31 | 2.67% | 300,492 |
| Oct 3, 2024 | 19.30 | 19.85 | 19.12 | 19.84 | 19.79 | 1.64% | 321,917 |
| Oct 2, 2024 | 19.46 | 19.77 | 19.24 | 19.52 | 19.47 | 0.41% | 388,050 |
| Oct 1, 2024 | 19.31 | 19.44 | 19.01 | 19.44 | 19.39 | 0.67% | 325,543 |
| Sep 30, 2024 | 19.18 | 19.38 | 18.99 | 19.31 | 19.26 | 0.26% | 556,402 |
| Sep 27, 2024 | 19.39 | 19.51 | 19.05 | 19.26 | 19.21 | 0.16% | 306,816 |
| Sep 26, 2024 | 19.66 | 19.71 | 19.19 | 19.23 | 19.18 | -1.03% | 199,537 |
| Sep 25, 2024 | 19.81 | 19.95 | 19.39 | 19.43 | 19.38 | -1.87% | 191,313 |
| Sep 24, 2024 | 19.45 | 19.84 | 19.39 | 19.80 | 19.75 | 2.27% | 354,695 |
| Sep 23, 2024 | 19.75 | 19.93 | 19.10 | 19.36 | 19.31 | -1.33% | 215,883 |
| Sep 20, 2024 | 19.42 | 19.90 | 19.07 | 19.62 | 19.57 | 1.03% | 884,614 |
| Sep 19, 2024 | 19.27 | 19.53 | 18.92 | 19.42 | 19.37 | 3.46% | 354,930 |
| Sep 18, 2024 | 18.87 | 19.44 | 18.76 | 18.77 | 18.72 | -0.48% | 320,458 |
| Sep 17, 2024 | 18.86 | 19.22 | 18.77 | 18.86 | 18.81 | 1.29% | 263,273 |
| Sep 16, 2024 | 18.47 | 18.87 | 17.81 | 18.62 | 18.57 | 0.76% | 291,935 |
| Sep 13, 2024 | 18.47 | 18.84 | 17.09 | 18.48 | 18.43 | 1.65% | 195,293 |
| Sep 12, 2024 | 17.70 | 18.20 | 17.59 | 18.18 | 18.13 | 3.77% | 272,894 |
| Sep 11, 2024 | 17.84 | 17.84 | 17.22 | 17.52 | 17.47 | -2.01% | 347,570 |
| Sep 10, 2024 | 18.12 | 18.18 | 17.75 | 17.88 | 17.83 | -1.27% | 401,097 |
| Sep 9, 2024 | 18.40 | 18.62 | 18.09 | 18.11 | 18.06 | 0.17% | 287,582 |
| Sep 6, 2024 | 18.63 | 18.78 | 16.81 | 18.08 | 18.03 | -3.16% | 288,275 |
| Sep 5, 2024 | 18.39 | 18.67 | 17.80 | 18.67 | 18.62 | 2.13% | 513,389 |
| Sep 4, 2024 | 18.45 | 18.92 | 18.25 | 18.28 | 18.16 | -1.51% | 535,172 |
| Sep 3, 2024 | 19.34 | 19.43 | 18.09 | 18.56 | 18.44 | -5.06% | 440,368 |
| Aug 30, 2024 | 19.81 | 19.90 | 19.44 | 19.55 | 19.42 | -1.11% | 520,797 |