Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
17.39
-0.36 (-2.03%)
At close: Dec 19, 2025, 4:00 PM EST
17.40
+0.01 (0.06%)
After-hours: Dec 19, 2025, 4:30 PM EST

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.5817.8117.2517.4017.40-1.97%1,514,095
Dec 18, 202518.2318.2317.5517.7517.75-0.78%915,099
Dec 17, 202517.8118.3517.7817.8917.89-0.45%924,479
Dec 16, 202517.7118.1117.5517.9717.971.41%1,034,972
Dec 15, 202517.8418.1217.4117.7217.72-0.51%1,184,545
Dec 12, 202518.4718.4817.7517.8117.81-3.42%859,814
Dec 11, 202518.4718.9718.3818.4418.440.16%891,925
Dec 10, 202518.0618.7017.8518.4118.411.38%853,464
Dec 9, 202517.9418.4617.8918.1618.160.78%685,079
Dec 8, 202518.7318.8217.9018.0218.02-3.27%763,801
Dec 5, 202518.5318.8718.4418.6318.63-0.32%582,067
Dec 4, 202518.4818.8118.3618.6918.691.52%626,292
Dec 3, 202517.7618.4517.7218.4118.414.48%701,403
Dec 2, 202517.9817.9817.6117.6217.62-1.62%491,270
Dec 1, 202517.9318.2117.7417.9117.91-1.92%432,258
Nov 28, 202518.2118.4217.9718.2618.261.00%272,300
Nov 26, 202517.8518.2117.8518.0818.080.67%479,609
Nov 25, 202517.6218.1017.5717.9617.962.34%832,656
Nov 24, 202517.6318.0317.5217.5517.55-1.46%685,099
Nov 21, 202516.9618.0716.9417.8117.815.26%811,545
Nov 20, 202517.6518.1216.8016.9216.92-2.20%640,485
Nov 19, 202517.7117.8517.2217.3017.30-1.09%951,886
Nov 18, 202517.0317.7417.0317.4917.490.69%939,875
Nov 17, 202518.4418.5717.2717.3717.37-7.11%792,298
Nov 14, 202518.5118.8917.3618.7018.63-847,936
Nov 13, 202519.1720.0118.1618.7018.63-3.41%855,860
Nov 12, 202519.2919.6919.2519.3619.290.68%931,239
Nov 11, 202519.1019.4318.6119.2319.161.16%1,407,731
Nov 10, 202518.1819.4918.0519.0118.945.49%1,867,739
Nov 7, 202517.4618.3016.7218.0217.95-4.40%2,389,661
Nov 6, 202518.8618.9618.3918.8518.78-0.05%1,043,305
Nov 5, 202519.0419.3118.4718.8618.790.86%892,055
Nov 4, 202518.6618.8318.1018.7018.631.08%1,009,506
Nov 3, 202518.9019.0418.2518.5018.43-0.96%917,407
Oct 31, 202519.0819.4218.4918.6818.61-0.74%1,089,862
Oct 30, 202518.5419.1118.4918.8218.750.53%1,089,052
Oct 29, 202520.1420.1518.5218.7218.65-7.96%1,541,506
Oct 28, 202520.3620.6520.0820.3420.26-0.10%1,115,131
Oct 27, 202520.0320.4719.9720.3620.281.65%1,132,078
Oct 24, 202519.7720.0619.6820.0319.963.30%727,723
Oct 23, 202519.5619.6419.1819.3919.32-0.46%768,299
Oct 22, 202519.5719.8719.2619.4819.41-1.72%766,757
Oct 21, 202519.3519.8919.2219.8219.752.01%977,810
Oct 20, 202519.5820.0019.4219.4319.361.09%1,199,669
Oct 17, 202519.5619.9419.0719.2219.15-1.54%849,317
Oct 16, 202519.9920.0719.1719.5219.45-2.45%1,048,070
Oct 15, 202519.9920.2719.6120.0119.941.47%663,965
Oct 14, 202518.6519.8418.6519.7219.653.68%1,018,911
Oct 13, 202518.7919.0518.4019.0218.952.04%835,088
Oct 10, 202519.8420.0618.5618.6418.57-5.43%1,032,576