Perella Weinberg Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.35	17.45	16.94	16.96	16.96	-1.97%	1,004,537
Mar 19, 2026	16.73	17.36	16.53	17.30	17.30	2.25%	921,803
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
Mar 13, 2026	16.25	16.50	16.00	16.09	16.09	0.37%	857,572
Mar 12, 2026	16.12	16.46	15.76	16.03	16.03	-4.47%	1,111,211
Mar 11, 2026	16.75	17.01	16.20	16.78	16.78	-0.77%	480,319
Mar 10, 2026	16.84	17.26	16.57	16.91	16.91	1.02%	590,863
Mar 9, 2026	16.78	17.06	15.74	16.74	16.74	-2.67%	1,140,875
Mar 6, 2026	17.47	17.77	17.08	17.20	17.20	-5.65%	889,998
Mar 5, 2026	18.43	18.68	17.67	18.23	18.23	-2.20%	642,670
Mar 4, 2026	18.79	19.34	18.54	18.64	18.64	-0.37%	701,693
Mar 3, 2026	17.84	18.91	17.68	18.71	18.71	0.27%	1,301,458
Mar 2, 2026	17.84	18.77	17.80	18.66	18.66	0.81%	763,450
Feb 27, 2026	19.05	19.13	18.37	18.51	18.51	-5.27%	765,578
Feb 26, 2026	19.27	19.83	19.13	19.54	19.54	0.93%	633,636
Feb 25, 2026	19.39	19.55	18.98	19.36	19.36	0.41%	671,445
Feb 24, 2026	19.26	19.55	19.02	19.28	19.28	-0.36%	874,467
Feb 23, 2026	19.96	19.96	18.58	19.35	19.35	-3.83%	730,941
Feb 20, 2026	20.18	20.49	19.71	20.12	20.12	-1.28%	514,394
Feb 19, 2026	21.20	21.20	20.01	20.38	20.38	-2.95%	644,445
Feb 18, 2026	21.09	21.93	20.61	21.00	21.00	1.01%	737,425
Feb 17, 2026	21.33	21.56	20.63	20.79	20.79	-3.21%	1,068,835
Feb 13, 2026	21.64	22.16	21.39	21.48	21.41	-1.69%	1,267,495
Feb 12, 2026	23.96	24.00	21.44	21.85	21.78	-7.84%	1,053,080
Feb 11, 2026	23.97	24.13	23.29	23.71	23.63	-0.88%	976,090
Feb 10, 2026	24.01	24.73	23.27	23.92	23.84	-1.73%	1,807,821
Feb 9, 2026	24.01	25.93	23.94	24.34	24.26	4.64%	2,164,669
Feb 6, 2026	23.69	23.69	21.20	23.26	23.18	8.04%	1,575,995
Feb 5, 2026	22.39	22.50	21.44	21.53	21.46	-3.54%	1,394,787
Feb 4, 2026	21.36	22.37	20.98	22.32	22.25	5.28%	728,592
Feb 3, 2026	22.11	22.46	20.57	21.20	21.13	-4.12%	1,143,580
Feb 2, 2026	22.13	22.85	21.78	22.11	22.04	-0.90%	1,403,382
Jan 30, 2026	22.30	22.88	21.46	22.31	22.24	-0.89%	1,177,289
Jan 29, 2026	22.53	22.78	22.31	22.51	22.44	-0.09%	1,455,469
Jan 28, 2026	22.28	22.82	21.96	22.53	22.46	0.99%	1,027,790
Jan 27, 2026	22.20	22.36	21.62	22.31	22.24	0.72%	1,351,318
Jan 26, 2026	21.71	22.35	21.71	22.15	22.08	1.14%	843,055
Jan 23, 2026	21.91	22.61	21.33	21.90	21.83	-0.59%	1,153,058
Jan 22, 2026	22.45	22.45	22.00	22.03	21.96	-	464,385
Jan 21, 2026	21.96	22.43	21.42	22.03	21.96	1.99%	974,866
Jan 20, 2026	21.10	21.82	20.89	21.60	21.53	-1.10%	1,237,798
Jan 16, 2026	21.56	22.27	21.46	21.84	21.77	1.30%	1,819,169
Jan 15, 2026	20.17	21.59	20.17	21.56	21.49	7.32%	1,844,703
Jan 14, 2026	19.14	20.09	19.06	20.09	20.02	4.96%	1,187,065
Jan 13, 2026	19.78	20.26	19.13	19.14	19.08	-2.00%	746,908
Jan 12, 2026	18.50	19.57	17.77	19.53	19.47	3.61%	556,675
Jan 9, 2026	19.30	19.48	18.79	18.85	18.79	-2.28%	877,921
Jan 8, 2026	18.41	19.37	18.20	19.29	19.23	3.43%	1,041,555