Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
22.53
+0.22 (0.99%)
Jan 28, 2026, 4:00 PM EST - Market closed

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202622.2822.8221.9622.63-1.43%746,551
Jan 27, 202622.2022.3621.6222.3122.310.72%1,351,318
Jan 26, 202621.7122.3521.7122.1522.151.14%843,055
Jan 23, 202621.9122.6121.3321.9021.90-0.59%1,153,058
Jan 22, 202622.4522.4522.0022.0322.03-464,385
Jan 21, 202621.9622.4321.4222.0322.031.99%974,866
Jan 20, 202621.1021.8220.8921.6021.60-1.10%1,237,798
Jan 16, 202621.5622.2721.4621.8421.841.30%1,819,169
Jan 15, 202620.1721.5920.1721.5621.567.32%1,844,501
Jan 14, 202619.1420.0919.0620.0920.094.96%1,187,065
Jan 13, 202619.7820.2619.1319.1419.14-2.00%746,346
Jan 12, 202618.5019.5717.7719.5319.533.61%554,581
Jan 9, 202619.3019.4818.7918.8518.85-2.28%877,921
Jan 8, 202618.4119.3718.2019.2919.293.43%1,041,555
Jan 7, 202618.7918.9618.2918.6518.65-0.85%938,057
Jan 6, 202618.2518.9218.0518.8118.812.12%1,046,655
Jan 5, 202617.5418.7117.5418.4218.424.96%784,807
Jan 2, 202617.4017.8017.2517.5517.551.45%895,030
Dec 31, 202517.2917.4617.1717.3017.30-0.80%464,592
Dec 30, 202517.5817.7517.4117.4417.44-1.75%523,728
Dec 29, 202517.5017.8617.5017.7517.750.11%629,104
Dec 26, 202517.2917.8317.2917.7317.731.55%487,437
Dec 24, 202517.1417.6017.1017.4617.460.98%235,610
Dec 23, 202517.3317.4917.1717.2917.29-0.35%517,663
Dec 22, 202517.7017.7917.3117.3517.35-0.29%840,170
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