Perella Weinberg Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.03	17.80	17.00	17.05	17.05	-0.70%	1,460,629
Aug 3, 2026	17.65	17.87	16.60	17.17	17.17	-2.72%	1,805,970
Jul 31, 2026	19.71	19.71	16.27	17.65	17.65	18.38%	3,477,047
Jul 30, 2026	14.85	15.10	14.11	14.91	14.91	0.40%	1,981,686
Jul 29, 2026	15.91	16.64	14.55	14.85	14.85	-7.94%	1,351,054
Jul 28, 2026	16.30	16.72	15.91	16.13	16.13	-0.25%	1,185,474
Jul 27, 2026	15.88	16.59	15.67	16.17	16.17	3.19%	1,017,046
Jul 24, 2026	15.23	15.70	15.04	15.67	15.67	4.75%	824,692
Jul 23, 2026	14.79	15.10	14.79	14.96	14.96	-1.12%	1,338,847
Jul 22, 2026	15.70	15.94	15.13	15.13	15.13	-3.42%	1,302,826
Jul 21, 2026	15.85	16.11	15.65	15.67	15.67	-0.35%	885,641
Jul 20, 2026	15.82	15.92	15.41	15.72	15.72	-1.07%	673,367
Jul 17, 2026	16.14	16.65	15.70	15.89	15.89	-3.35%	1,120,807
Jul 16, 2026	15.89	16.52	15.75	16.44	16.44	3.46%	968,902
Jul 15, 2026	15.58	16.00	15.33	15.89	15.89	3.18%	1,154,087
Jul 14, 2026	14.61	15.43	14.61	15.40	15.40	3.29%	591,633
Jul 13, 2026	14.91	15.12	14.61	14.91	14.91	-	939,649
Jul 10, 2026	15.36	15.64	14.80	14.91	14.91	-3.93%	823,569
Jul 9, 2026	15.14	16.03	14.99	15.52	15.52	3.88%	1,163,057
Jul 8, 2026	16.02	16.31	14.84	14.94	14.94	-8.40%	1,012,551
Jul 7, 2026	17.24	17.29	16.27	16.31	16.31	-5.28%	786,707
Jul 6, 2026	16.47	17.57	16.30	17.22	17.22	4.55%	1,054,401
Jul 2, 2026	16.36	17.08	16.32	16.47	16.47	2.11%	989,008
Jul 1, 2026	15.96	17.08	15.78	16.13	16.13	1.07%	1,118,619
Jun 30, 2026	15.50	16.39	15.39	15.96	15.96	3.50%	1,310,776
Jun 29, 2026	16.40	16.40	14.94	15.42	15.42	-6.88%	1,475,701
Jun 26, 2026	16.13	16.83	15.97	16.56	16.56	2.73%	5,249,648
Jun 25, 2026	16.20	16.67	15.96	16.12	16.12	-0.25%	1,108,597
Jun 24, 2026	16.27	16.27	15.63	16.16	16.16	0.31%	1,242,444
Jun 23, 2026	16.06	16.35	15.90	16.11	16.11	0.59%	1,258,828
Jun 22, 2026	16.15	16.15	15.55	16.02	16.02	1.04%	1,032,433
Jun 18, 2026	16.10	16.20	15.56	15.85	15.85	-0.81%	1,448,799
Jun 17, 2026	16.40	17.22	15.96	15.98	15.98	-3.09%	1,180,158
Jun 16, 2026	16.22	16.68	16.10	16.49	16.49	3.00%	1,148,725
Jun 15, 2026	16.04	16.66	15.93	16.01	16.01	2.23%	1,866,226
Jun 12, 2026	15.45	16.00	15.35	15.66	15.66	1.23%	1,307,180
Jun 11, 2026	14.78	15.84	14.54	15.47	15.47	5.17%	2,214,699
Jun 10, 2026	15.31	15.40	14.61	14.71	14.71	-3.92%	1,250,332
Jun 9, 2026	15.77	16.16	15.30	15.31	15.31	-1.86%	2,205,142
Jun 8, 2026	15.64	16.46	15.57	15.60	15.60	0.78%	1,160,045
Jun 5, 2026	15.62	15.69	15.04	15.48	15.48	-0.26%	1,375,584
Jun 4, 2026	15.29	15.62	15.13	15.52	15.52	2.51%	1,702,471
Jun 3, 2026	15.92	15.95	15.11	15.14	15.14	-6.31%	1,998,001
Jun 2, 2026	16.70	16.81	15.93	16.16	16.16	-3.18%	1,180,260
Jun 1, 2026	17.02	17.44	16.10	16.69	16.69	-2.34%	1,696,373
May 29, 2026	17.67	17.78	17.05	17.16	17.09	-2.11%	2,238,415
May 28, 2026	18.19	18.52	17.44	17.53	17.46	-4.62%	1,288,922
May 27, 2026	18.99	19.21	18.25	18.38	18.31	-3.11%	1,007,640
May 26, 2026	18.92	19.16	18.67	18.97	18.89	1.55%	762,327
May 22, 2026	18.52	18.82	18.20	18.68	18.60	1.69%	565,138