Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.97
+0.29 (1.55%)
At close: May 26, 2026, 4:00 PM EDT
19.01
+0.04 (0.21%)
After-hours: May 26, 2026, 5:49 PM EDT
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 18.92 | 19.16 | 18.67 | 18.97 | 18.97 | 1.55% | 762,267 |
| May 22, 2026 | 18.52 | 18.82 | 18.20 | 18.68 | 18.68 | 1.69% | 565,138 |
| May 21, 2026 | 17.56 | 18.41 | 17.24 | 18.37 | 18.37 | 3.73% | 1,112,626 |
| May 20, 2026 | 17.58 | 17.86 | 17.18 | 17.71 | 17.71 | 1.61% | 821,914 |
| May 19, 2026 | 17.42 | 17.77 | 17.34 | 17.43 | 17.43 | -3.01% | 986,146 |
| May 18, 2026 | 18.30 | 18.51 | 17.93 | 17.97 | 17.97 | -1.96% | 1,072,359 |
| May 15, 2026 | 18.29 | 18.55 | 17.27 | 18.33 | 18.33 | -0.43% | 771,973 |
| May 14, 2026 | 18.28 | 18.79 | 18.03 | 18.41 | 18.41 | 2.39% | 1,426,729 |
| May 13, 2026 | 17.68 | 18.01 | 17.30 | 17.98 | 17.98 | 0.22% | 966,194 |
| May 12, 2026 | 18.03 | 18.21 | 17.23 | 17.94 | 17.94 | -0.77% | 2,166,331 |
| May 11, 2026 | 18.52 | 18.78 | 17.86 | 18.08 | 18.08 | -1.63% | 1,127,789 |
| May 8, 2026 | 18.70 | 19.21 | 18.34 | 18.38 | 18.38 | -2.39% | 1,575,220 |
| May 7, 2026 | 19.37 | 19.81 | 18.75 | 18.83 | 18.83 | -2.64% | 1,410,975 |
| May 6, 2026 | 19.78 | 20.06 | 19.09 | 19.34 | 19.34 | -1.12% | 1,061,149 |
| May 5, 2026 | 19.58 | 20.07 | 18.96 | 19.56 | 19.56 | 1.09% | 1,859,740 |
| May 4, 2026 | 20.28 | 20.30 | 18.80 | 19.35 | 19.35 | -6.11% | 1,952,615 |
| May 1, 2026 | 20.55 | 21.71 | 19.74 | 20.61 | 20.61 | -9.37% | 3,284,234 |
| Apr 30, 2026 | 21.27 | 22.99 | 21.20 | 22.74 | 22.74 | 6.16% | 1,501,867 |
| Apr 29, 2026 | 21.87 | 22.03 | 21.18 | 21.42 | 21.42 | -2.90% | 767,361 |
| Apr 28, 2026 | 22.07 | 22.34 | 21.76 | 22.06 | 22.06 | 0.91% | 1,044,073 |
| Apr 27, 2026 | 21.07 | 21.94 | 20.85 | 21.86 | 21.86 | 3.75% | 675,975 |
| Apr 24, 2026 | 20.91 | 21.20 | 20.59 | 21.07 | 21.07 | 0.67% | 651,270 |
| Apr 23, 2026 | 21.36 | 22.89 | 20.61 | 20.93 | 20.93 | -2.06% | 593,431 |
| Apr 22, 2026 | 21.11 | 22.74 | 21.11 | 21.37 | 21.37 | 0.28% | 500,048 |
| Apr 21, 2026 | 21.48 | 21.80 | 20.99 | 21.31 | 21.31 | -0.88% | 762,847 |
| Apr 20, 2026 | 21.27 | 21.73 | 21.11 | 21.50 | 21.50 | -0.28% | 490,804 |
| Apr 17, 2026 | 21.99 | 22.83 | 21.43 | 21.56 | 21.56 | -0.09% | 1,077,598 |
| Apr 16, 2026 | 21.54 | 21.76 | 21.35 | 21.58 | 21.58 | -0.23% | 773,954 |
| Apr 15, 2026 | 21.16 | 21.81 | 21.12 | 21.63 | 21.63 | 0.60% | 870,310 |
| Apr 14, 2026 | 20.96 | 21.67 | 20.73 | 21.50 | 21.50 | 2.58% | 1,320,958 |
| Apr 13, 2026 | 20.16 | 21.20 | 20.06 | 20.96 | 20.96 | 2.59% | 894,941 |
| Apr 10, 2026 | 20.56 | 20.79 | 19.62 | 20.43 | 20.43 | 0.69% | 826,956 |
| Apr 9, 2026 | 19.03 | 20.43 | 19.03 | 20.29 | 20.29 | 5.51% | 1,598,986 |
| Apr 8, 2026 | 19.00 | 19.55 | 19.00 | 19.23 | 19.23 | 7.55% | 1,058,915 |
| Apr 7, 2026 | 17.60 | 17.90 | 17.42 | 17.88 | 17.88 | 0.90% | 700,098 |
| Apr 6, 2026 | 17.66 | 17.95 | 17.20 | 17.72 | 17.72 | 0.40% | 809,855 |
| Apr 2, 2026 | 17.53 | 18.02 | 17.04 | 17.65 | 17.65 | -1.94% | 773,420 |
| Apr 1, 2026 | 18.17 | 18.46 | 17.89 | 18.00 | 18.00 | -0.88% | 642,223 |
| Mar 31, 2026 | 17.94 | 18.49 | 17.41 | 18.16 | 18.16 | 3.83% | 993,021 |
| Mar 30, 2026 | 17.43 | 17.66 | 17.16 | 17.49 | 17.49 | 1.51% | 683,949 |
| Mar 27, 2026 | 17.36 | 17.64 | 17.10 | 17.23 | 17.23 | -1.54% | 519,701 |
| Mar 26, 2026 | 17.30 | 17.76 | 17.04 | 17.50 | 17.50 | 0.40% | 366,865 |
| Mar 25, 2026 | 17.62 | 17.82 | 16.94 | 17.43 | 17.43 | 1.10% | 390,839 |
| Mar 24, 2026 | 16.97 | 17.81 | 16.69 | 17.24 | 17.24 | -0.12% | 439,114 |
| Mar 23, 2026 | 17.60 | 18.04 | 16.95 | 17.26 | 17.26 | 1.77% | 678,135 |
| Mar 20, 2026 | 17.35 | 17.45 | 16.94 | 16.96 | 16.96 | -1.97% | 1,037,814 |
| Mar 19, 2026 | 16.73 | 17.36 | 16.53 | 17.30 | 17.30 | 2.25% | 990,407 |
| Mar 18, 2026 | 17.15 | 17.43 | 16.88 | 16.92 | 16.92 | -1.80% | 1,256,741 |
| Mar 17, 2026 | 17.13 | 17.77 | 17.01 | 17.23 | 17.23 | 2.50% | 873,000 |
| Mar 16, 2026 | 16.36 | 17.03 | 16.36 | 16.81 | 16.81 | 4.47% | 833,198 |