Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
21.72
-0.68 (-3.04%)
At close: Aug 25, 2025, 4:00 PM
21.73
+0.01 (0.05%)
After-hours: Aug 25, 2025, 4:12 PM EDT
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22.26 | 22.55 | 21.67 | 21.72 | - | -3.04% | 904,526 |
| Aug 22, 2025 | 21.13 | 22.45 | 20.99 | 22.40 | 22.40 | 6.21% | 1,317,439 |
| Aug 21, 2025 | 21.04 | 21.80 | 21.04 | 21.09 | 21.09 | -0.89% | 761,623 |
| Aug 20, 2025 | 21.51 | 21.51 | 20.79 | 21.28 | 21.28 | -0.19% | 997,935 |
| Aug 19, 2025 | 21.63 | 21.91 | 21.27 | 21.32 | 21.32 | -1.07% | 855,656 |
| Aug 18, 2025 | 21.93 | 21.93 | 21.43 | 21.55 | 21.55 | -1.19% | 976,947 |
| Aug 15, 2025 | 22.50 | 22.58 | 21.74 | 21.81 | 21.81 | -2.42% | 673,304 |
| Aug 14, 2025 | 22.51 | 22.66 | 22.17 | 22.35 | 22.35 | -2.10% | 957,849 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.31 | 22.83 | 22.83 | 1.20% | 1,243,859 |
| Aug 12, 2025 | 22.09 | 22.95 | 21.85 | 22.56 | 22.56 | 3.53% | 1,294,484 |
| Aug 11, 2025 | 22.17 | 22.49 | 21.20 | 21.79 | 21.79 | -1.76% | 987,225 |
| Aug 8, 2025 | 22.55 | 22.90 | 22.08 | 22.18 | 22.18 | -0.94% | 1,816,072 |
| Aug 7, 2025 | 22.46 | 22.56 | 21.94 | 22.39 | 22.39 | 0.77% | 1,679,738 |
| Aug 6, 2025 | 22.20 | 22.46 | 22.02 | 22.22 | 22.22 | 0.14% | 1,097,342 |
| Aug 5, 2025 | 21.93 | 22.33 | 21.42 | 22.19 | 22.19 | 1.56% | 1,376,874 |
| Aug 4, 2025 | 22.31 | 22.47 | 21.14 | 21.85 | 21.85 | 4.20% | 1,820,358 |
| Aug 1, 2025 | 18.66 | 21.17 | 18.66 | 20.97 | 20.97 | 5.17% | 2,483,233 |
| Jul 31, 2025 | 21.04 | 21.10 | 19.68 | 19.94 | 19.94 | -3.86% | 1,831,624 |
| Jul 30, 2025 | 21.16 | 21.61 | 20.55 | 20.74 | 20.74 | -0.62% | 1,068,020 |
| Jul 29, 2025 | 20.77 | 20.89 | 20.49 | 20.87 | 20.87 | 0.82% | 1,070,533 |
| Jul 28, 2025 | 20.56 | 20.71 | 20.19 | 20.70 | 20.70 | 0.68% | 787,290 |
| Jul 25, 2025 | 21.10 | 21.15 | 20.50 | 20.56 | 20.56 | -1.20% | 895,849 |
| Jul 24, 2025 | 21.15 | 21.52 | 20.56 | 20.81 | 20.81 | -0.95% | 788,449 |
| Jul 23, 2025 | 20.50 | 21.04 | 20.32 | 21.01 | 21.01 | 3.70% | 1,421,032 |
| Jul 22, 2025 | 20.03 | 20.27 | 19.62 | 20.26 | 20.26 | 1.76% | 952,033 |
| Jul 21, 2025 | 19.78 | 20.09 | 19.61 | 19.91 | 19.91 | 0.81% | 1,397,218 |
| Jul 18, 2025 | 19.64 | 19.88 | 19.33 | 19.75 | 19.75 | 1.44% | 1,251,045 |
| Jul 17, 2025 | 19.40 | 19.75 | 19.23 | 19.47 | 19.47 | 1.35% | 817,337 |
| Jul 16, 2025 | 19.71 | 19.71 | 18.92 | 19.21 | 19.21 | 0.47% | 780,876 |
| Jul 15, 2025 | 19.86 | 20.30 | 19.12 | 19.12 | 19.12 | -3.14% | 488,065 |
| Jul 14, 2025 | 19.64 | 20.00 | 19.43 | 19.74 | 19.74 | -1.30% | 834,959 |
| Jul 11, 2025 | 20.60 | 21.40 | 19.89 | 20.00 | 20.00 | -3.61% | 1,266,355 |
| Jul 10, 2025 | 20.80 | 21.12 | 20.43 | 20.75 | 20.75 | 1.87% | 1,026,949 |
| Jul 9, 2025 | 20.54 | 20.67 | 20.25 | 20.37 | 20.37 | 0.30% | 1,588,309 |
| Jul 8, 2025 | 20.34 | 20.53 | 20.17 | 20.31 | 20.31 | 0.49% | 854,012 |
| Jul 7, 2025 | 20.94 | 21.00 | 19.87 | 20.21 | 20.21 | -2.08% | 1,148,853 |
| Jul 3, 2025 | 20.90 | 21.20 | 20.48 | 20.64 | 20.64 | 1.03% | 464,718 |
| Jul 2, 2025 | 19.81 | 20.49 | 19.81 | 20.43 | 20.43 | 3.55% | 1,601,764 |
| Jul 1, 2025 | 19.19 | 20.14 | 19.10 | 19.73 | 19.73 | 1.60% | 1,181,072 |
| Jun 30, 2025 | 20.01 | 20.01 | 19.30 | 19.42 | 19.42 | -2.31% | 1,497,110 |
| Jun 27, 2025 | 19.75 | 20.04 | 19.26 | 19.88 | 19.88 | 1.53% | 3,690,687 |
| Jun 26, 2025 | 19.38 | 19.84 | 19.22 | 19.58 | 19.58 | 0.62% | 1,103,472 |
| Jun 25, 2025 | 19.38 | 19.49 | 18.96 | 19.46 | 19.46 | -0.05% | 918,869 |
| Jun 24, 2025 | 19.00 | 19.55 | 19.00 | 19.47 | 19.47 | 4.40% | 1,229,834 |
| Jun 23, 2025 | 17.72 | 18.71 | 17.57 | 18.65 | 18.65 | 4.83% | 947,303 |
| Jun 20, 2025 | 18.09 | 18.42 | 17.69 | 17.79 | 17.79 | -0.50% | 1,530,129 |
| Jun 18, 2025 | 17.68 | 18.13 | 17.68 | 17.88 | 17.88 | 1.07% | 785,065 |
| Jun 17, 2025 | 17.83 | 18.17 | 17.67 | 17.69 | 17.69 | -2.32% | 1,085,161 |
| Jun 16, 2025 | 17.92 | 18.18 | 17.72 | 18.11 | 18.11 | 2.66% | 998,265 |
| Jun 13, 2025 | 18.24 | 18.45 | 17.57 | 17.64 | 17.64 | -5.77% | 872,863 |