Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
19.01
+0.58 (3.15%)
Mar 11, 2025, 4:00 PM EST - Market closed
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 18.51 | 19.25 | 18.27 | 19.01 | 19.01 | 3.15% | 1,473,755 |
| Mar 10, 2025 | 19.53 | 19.89 | 17.78 | 18.43 | 18.43 | -9.08% | 1,072,221 |
| Mar 7, 2025 | 20.88 | 20.88 | 19.66 | 20.27 | 20.27 | -1.75% | 768,759 |
| Mar 6, 2025 | 20.84 | 21.51 | 20.42 | 20.63 | 20.63 | -3.51% | 548,140 |
| Mar 5, 2025 | 21.14 | 21.56 | 20.99 | 21.38 | 21.38 | 1.47% | 346,277 |
| Mar 4, 2025 | 21.73 | 21.73 | 20.52 | 21.07 | 21.07 | -5.26% | 693,470 |
| Mar 3, 2025 | 23.11 | 23.25 | 22.20 | 22.24 | 22.24 | -3.76% | 581,100 |
| Feb 28, 2025 | 22.14 | 23.13 | 21.75 | 23.11 | 23.11 | 4.52% | 895,100 |
| Feb 27, 2025 | 22.79 | 23.26 | 22.08 | 22.11 | 22.11 | -3.03% | 744,444 |
| Feb 26, 2025 | 22.53 | 23.30 | 22.53 | 22.80 | 22.80 | 2.06% | 539,024 |
| Feb 25, 2025 | 22.86 | 23.05 | 21.91 | 22.34 | 22.34 | -2.57% | 1,142,210 |
| Feb 24, 2025 | 23.59 | 23.59 | 22.50 | 22.93 | 22.93 | -2.38% | 1,235,013 |
| Feb 21, 2025 | 23.96 | 24.16 | 23.19 | 23.49 | 23.49 | -0.89% | 1,063,416 |
| Feb 20, 2025 | 24.20 | 24.20 | 23.42 | 23.70 | 23.70 | -2.55% | 771,921 |
| Feb 19, 2025 | 23.83 | 24.34 | 23.62 | 24.32 | 24.32 | 1.59% | 393,524 |
| Feb 18, 2025 | 23.84 | 24.02 | 23.64 | 23.94 | 23.94 | 0.46% | 534,867 |
| Feb 14, 2025 | 22.87 | 24.05 | 22.83 | 23.83 | 23.76 | 4.66% | 583,380 |
| Feb 13, 2025 | 23.32 | 23.35 | 22.66 | 22.77 | 22.70 | -1.13% | 645,512 |
| Feb 12, 2025 | 23.20 | 23.42 | 22.82 | 23.03 | 22.96 | -2.62% | 1,039,679 |
| Feb 11, 2025 | 24.00 | 24.19 | 23.26 | 23.65 | 23.58 | -2.51% | 839,447 |
| Feb 10, 2025 | 25.21 | 25.21 | 23.80 | 24.26 | 24.19 | -0.53% | 873,957 |
| Feb 7, 2025 | 25.42 | 25.83 | 24.04 | 24.39 | 24.32 | -6.77% | 1,218,769 |
| Feb 6, 2025 | 26.40 | 26.94 | 25.96 | 26.16 | 26.08 | 0.50% | 842,067 |
| Feb 5, 2025 | 25.89 | 26.34 | 25.47 | 26.03 | 25.95 | 1.01% | 596,569 |
| Feb 4, 2025 | 24.97 | 26.29 | 24.56 | 25.77 | 25.70 | 2.87% | 610,162 |
| Feb 3, 2025 | 24.52 | 25.19 | 24.44 | 25.05 | 24.98 | -2.98% | 715,695 |
| Jan 31, 2025 | 26.22 | 26.46 | 25.80 | 25.82 | 25.75 | -0.96% | 429,912 |
| Jan 30, 2025 | 26.03 | 26.40 | 25.49 | 26.07 | 25.99 | 1.84% | 320,223 |
| Jan 29, 2025 | 25.56 | 26.33 | 25.08 | 25.60 | 25.53 | -0.70% | 1,168,067 |
| Jan 28, 2025 | 25.03 | 25.98 | 25.03 | 25.78 | 25.71 | 3.00% | 943,335 |
| Jan 27, 2025 | 25.64 | 25.74 | 24.49 | 25.03 | 24.96 | -3.99% | 355,920 |
| Jan 24, 2025 | 25.80 | 26.24 | 25.44 | 26.07 | 25.99 | 0.77% | 503,633 |
| Jan 23, 2025 | 26.10 | 26.34 | 25.74 | 25.87 | 25.80 | -1.18% | 286,650 |
| Jan 22, 2025 | 26.55 | 27.03 | 25.87 | 26.18 | 26.10 | -0.87% | 824,483 |
| Jan 21, 2025 | 26.00 | 26.50 | 25.83 | 26.41 | 26.33 | 2.52% | 450,578 |
| Jan 17, 2025 | 24.84 | 25.77 | 24.74 | 25.76 | 25.69 | 4.93% | 483,155 |
| Jan 16, 2025 | 24.50 | 25.10 | 23.99 | 24.55 | 24.48 | - | 595,064 |
| Jan 15, 2025 | 24.38 | 24.76 | 24.00 | 24.55 | 24.48 | 5.32% | 732,373 |
| Jan 14, 2025 | 22.48 | 23.50 | 22.28 | 23.31 | 23.24 | 5.14% | 1,214,366 |
| Jan 13, 2025 | 22.19 | 22.66 | 21.86 | 22.17 | 22.11 | -0.72% | 636,607 |
| Jan 10, 2025 | 23.00 | 23.00 | 21.75 | 22.33 | 22.27 | -3.79% | 920,514 |
| Jan 8, 2025 | 23.05 | 23.74 | 22.81 | 23.21 | 23.14 | 0.09% | 747,421 |
| Jan 7, 2025 | 23.36 | 23.47 | 22.36 | 23.19 | 23.12 | -0.90% | 1,001,693 |
| Jan 6, 2025 | 23.34 | 24.06 | 23.10 | 23.40 | 23.33 | 1.08% | 588,321 |
| Jan 3, 2025 | 23.60 | 23.76 | 22.76 | 23.15 | 23.08 | -1.70% | 715,860 |
| Jan 2, 2025 | 23.97 | 24.25 | 23.37 | 23.55 | 23.48 | -1.22% | 596,108 |
| Dec 31, 2024 | 23.90 | 24.42 | 23.51 | 23.84 | 23.77 | 0.76% | 456,021 |
| Dec 30, 2024 | 23.60 | 23.99 | 23.25 | 23.66 | 23.59 | -1.46% | 431,084 |
| Dec 27, 2024 | 24.51 | 24.62 | 23.70 | 24.01 | 23.94 | -2.40% | 566,731 |
| Dec 26, 2024 | 24.29 | 24.72 | 24.05 | 24.60 | 24.53 | 1.11% | 390,959 |