Perella Weinberg Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.78	13.06	12.53	12.77	12.77	1.83%	1,774,407
Oct 26, 2026	12.36	12.59	12.21	12.54	12.54	1.29%	1,206,931
Oct 23, 2026	12.52	12.67	12.29	12.38	12.38	-2.98%	690,230
Oct 22, 2026	12.33	12.82	12.13	12.76	12.76	2.33%	1,044,627
Oct 21, 2026	12.80	12.90	12.32	12.47	12.47	-1.97%	1,013,852
Oct 20, 2026	12.57	13.20	12.46	12.72	12.72	0.47%	1,327,045
Oct 19, 2026	13.24	13.41	12.61	12.66	12.66	-4.52%	1,082,742
Oct 16, 2026	13.63	13.67	13.00	13.26	13.26	0.23%	2,305,832
Oct 15, 2026	12.85	13.87	12.80	13.23	13.23	1.61%	3,306,161
Oct 14, 2026	15.83	16.02	12.54	13.02	13.02	-19.13%	5,807,158
Oct 13, 2026	16.40	16.53	15.90	16.10	16.10	-	1,705,201
Oct 12, 2026	15.59	16.30	15.12	16.10	16.10	2.74%	1,329,428
Oct 9, 2026	15.40	15.82	15.21	15.67	15.67	3.09%	1,256,238
Oct 8, 2026	15.00	15.37	14.80	15.20	15.20	0.46%	1,837,677
Oct 7, 2026	15.25	15.40	15.01	15.13	15.13	-2.58%	1,667,574
Oct 6, 2026	15.80	16.09	15.50	15.53	15.53	-1.71%	1,355,266
Oct 5, 2026	15.81	15.89	15.20	15.80	15.80	-0.13%	2,783,533
Oct 2, 2026	15.95	16.45	15.76	15.82	15.82	0.41%	1,184,368
Oct 1, 2026	15.95	16.13	15.53	15.76	15.76	-3.40%	2,458,455
Sep 30, 2026	16.28	16.43	15.75	16.31	16.31	-0.37%	3,010,366
Sep 29, 2026	14.63	17.28	14.33	16.37	16.37	11.82%	12,441,195
Sep 28, 2026	14.23	14.68	13.94	14.64	14.64	1.17%	1,559,772
Sep 25, 2026	13.85	14.56	13.72	14.47	14.47	4.78%	2,131,217
Sep 24, 2026	13.63	13.84	12.82	13.81	13.81	3.14%	1,998,337
Sep 23, 2026	13.27	13.51	13.05	13.39	13.39	0.37%	1,424,137
Sep 22, 2026	13.54	13.78	12.92	13.34	13.34	-0.82%	2,042,453
Sep 21, 2026	13.14	13.51	12.73	13.45	13.45	3.78%	1,278,117
Sep 18, 2026	12.67	13.16	12.59	12.96	12.96	1.49%	2,505,844
Sep 17, 2026	13.06	13.11	12.60	12.77	12.77	0.16%	1,809,675
Sep 16, 2026	13.45	13.52	12.52	12.75	12.75	-4.92%	1,956,136
Sep 15, 2026	14.32	14.69	13.19	13.41	13.41	-6.68%	1,643,526
Sep 14, 2026	14.78	14.91	13.99	14.37	14.37	-2.84%	2,095,367
Sep 11, 2026	15.60	15.88	14.71	14.79	14.79	-2.50%	1,586,595
Sep 10, 2026	15.90	16.36	15.01	15.17	15.17	-5.42%	2,299,027
Sep 9, 2026	16.37	16.50	15.94	16.04	16.04	-3.26%	711,401
Sep 8, 2026	16.67	16.98	16.19	16.58	16.58	-1.31%	593,274
Sep 4, 2026	16.59	16.96	16.54	16.80	16.80	-0.77%	820,250
Sep 3, 2026	16.74	17.13	16.31	16.93	16.93	3.29%	867,353
Sep 2, 2026	16.34	16.82	16.20	16.39	16.39	-0.06%	640,420
Sep 1, 2026	16.28	17.19	16.13	16.40	16.40	-1.38%	1,125,169
Aug 31, 2026	16.85	17.04	16.50	16.63	16.63	-2.06%	923,729
Aug 28, 2026	16.89	17.47	16.89	16.98	16.98	0.59%	664,174
Aug 27, 2026	16.47	17.09	16.39	16.95	16.88	2.79%	941,531
Aug 26, 2026	16.56	16.70	16.37	16.49	16.42	-0.48%	608,910
Aug 25, 2026	16.47	16.65	16.16	16.57	16.50	0.67%	554,485
Aug 24, 2026	16.66	16.87	16.30	16.46	16.39	-0.90%	628,420
Aug 21, 2026	16.23	16.68	16.21	16.61	16.54	4.01%	841,455
Aug 20, 2026	16.41	16.62	15.80	15.97	15.90	-3.97%	951,583
Aug 19, 2026	16.40	16.91	16.30	16.63	16.56	2.84%	1,001,656
Aug 18, 2026	16.78	16.94	16.04	16.17	16.10	-3.64%	1,132,541