Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
17.68
+0.22 (1.26%)
At close: May 9, 2025, 4:00 PM
17.68
0.00 (0.00%)
After-hours: May 9, 2025, 4:26 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.6017.7817.3617.6817.681.26%900,356
May 8, 202517.1917.8816.6117.4617.464.18%1,313,638
May 7, 202517.0617.0716.5316.7616.760.24%1,237,255
May 6, 202517.4017.4016.4216.7216.72-1.30%1,067,195
May 5, 202517.1917.7516.8716.9416.94-3.70%1,894,483
May 2, 202517.4818.4316.3817.5917.591.97%2,240,919
May 1, 202517.1517.4516.5717.2517.250.47%1,362,412
Apr 30, 202516.8817.2716.6317.1717.17-1.09%1,042,723
Apr 29, 202516.9817.4916.1617.3617.362.00%802,161
Apr 28, 202517.0317.2716.6217.0217.020.77%970,639
Apr 25, 202516.8117.0016.7216.8916.890.36%850,233
Apr 24, 202516.4517.2115.8116.8316.831.94%616,662
Apr 23, 202516.8617.3216.4716.5116.512.23%406,417
Apr 22, 202515.8016.4615.5816.1516.153.99%637,858
Apr 21, 202515.8115.9614.9815.5315.53-1.71%1,283,223
Apr 17, 202515.6615.9615.5315.8015.801.02%786,965
Apr 16, 202515.7916.1815.3815.6415.64-2.43%597,258
Apr 15, 202516.1316.6915.9916.0316.030.25%752,605
Apr 14, 202516.0016.2715.5815.9915.993.50%861,410
Apr 11, 202515.7815.9715.0815.4515.45-2.65%539,224
Apr 10, 202516.6616.8715.6315.8715.87-9.52%859,734
Apr 9, 202515.6217.5814.7417.5417.5413.16%2,546,862
Apr 8, 202516.8817.3815.1015.5015.50-3.79%1,053,396
Apr 7, 202514.8816.8014.1216.1116.111.38%1,583,928
Apr 4, 202515.8416.2215.0115.8915.89-6.42%1,105,346
Apr 3, 202517.9018.1116.9416.9816.98-12.83%1,257,848
Apr 2, 202518.3519.5417.9119.4819.485.35%932,150
Apr 1, 202518.3118.7517.9918.4918.490.49%956,015
Mar 31, 202517.9518.5217.6818.4018.40-0.27%774,489
Mar 28, 202518.9419.1218.2618.4518.45-2.69%513,549
Mar 27, 202519.7119.9418.4718.9618.96-4.48%814,533
Mar 26, 202520.7620.8019.5619.8519.85-3.45%572,890
Mar 25, 202520.5720.8120.2820.5620.56-0.10%530,404
Mar 24, 202520.2120.6020.0920.5820.584.73%601,562
Mar 21, 202519.2019.7018.5619.6519.650.67%1,400,260
Mar 20, 202519.3219.8419.1219.5219.52-0.46%459,395
Mar 19, 202519.0919.7618.6419.6119.612.51%648,294
Mar 18, 202519.3319.4518.9619.1319.13-1.34%487,121
Mar 17, 202519.3319.6719.1019.3919.39-0.46%752,061
Mar 14, 202519.7120.1119.3019.4819.48-0.81%1,272,770
Mar 13, 202519.0219.7618.7519.6419.641.87%1,127,319
Mar 12, 202519.6519.8818.7819.2819.281.42%945,564
Mar 11, 202518.5119.2518.2719.0119.013.15%1,473,755
Mar 10, 202519.5319.8917.7818.4318.43-9.08%1,072,221
Mar 7, 202520.8820.8819.6620.2720.27-1.75%768,759
Mar 6, 202520.8421.5120.4220.6320.63-3.51%548,140
Mar 5, 202521.1421.5620.9921.3821.381.47%346,277
Mar 4, 202521.7321.7320.5221.0721.07-5.26%693,470
Mar 3, 202523.1123.2522.2022.2422.24-3.76%581,100
Feb 28, 202522.1423.1321.7523.1123.114.52%895,100