Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
17.37
-0.42 (-2.36%)
May 30, 2025, 4:00 PM - Market closed
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.56 | 17.78 | 17.23 | 17.37 | 17.37 | -2.36% | 802,677 |
| May 29, 2025 | 17.92 | 17.92 | 17.45 | 17.79 | 17.79 | 0.91% | 415,303 |
| May 28, 2025 | 18.00 | 18.18 | 17.55 | 17.63 | 17.63 | -2.16% | 473,839 |
| May 27, 2025 | 18.13 | 18.16 | 17.62 | 18.02 | 18.02 | 2.80% | 880,158 |
| May 23, 2025 | 17.49 | 17.68 | 17.11 | 17.53 | 17.53 | -0.62% | 624,139 |
| May 22, 2025 | 17.64 | 17.87 | 17.48 | 17.64 | 17.64 | -0.06% | 743,718 |
| May 21, 2025 | 18.34 | 18.52 | 17.58 | 17.65 | 17.65 | -5.11% | 786,194 |
| May 20, 2025 | 18.79 | 19.12 | 18.34 | 18.60 | 18.60 | -1.43% | 652,943 |
| May 19, 2025 | 18.77 | 19.11 | 17.81 | 18.87 | 18.87 | -1.36% | 659,472 |
| May 16, 2025 | 19.01 | 19.16 | 18.50 | 19.13 | 19.13 | 0.84% | 968,577 |
| May 15, 2025 | 19.02 | 19.19 | 18.40 | 18.97 | 18.97 | -1.45% | 720,524 |
| May 14, 2025 | 19.34 | 19.80 | 17.62 | 19.25 | 19.25 | -0.82% | 914,752 |
| May 13, 2025 | 19.08 | 19.51 | 18.79 | 19.41 | 19.34 | 2.81% | 1,653,874 |
| May 12, 2025 | 18.78 | 19.32 | 17.99 | 18.88 | 18.81 | 6.79% | 1,651,326 |
| May 9, 2025 | 17.60 | 17.78 | 17.36 | 17.68 | 17.62 | 1.26% | 900,356 |
| May 8, 2025 | 17.19 | 17.88 | 16.61 | 17.46 | 17.40 | 4.18% | 1,313,638 |
| May 7, 2025 | 17.06 | 17.07 | 16.53 | 16.76 | 16.70 | 0.24% | 1,237,255 |
| May 6, 2025 | 17.40 | 17.40 | 16.42 | 16.72 | 16.66 | -1.30% | 1,067,195 |
| May 5, 2025 | 17.19 | 17.75 | 16.87 | 16.94 | 16.88 | -3.70% | 1,894,483 |
| May 2, 2025 | 17.48 | 18.43 | 16.38 | 17.59 | 17.53 | 1.97% | 2,240,919 |
| May 1, 2025 | 17.15 | 17.45 | 16.57 | 17.25 | 17.19 | 0.47% | 1,362,412 |
| Apr 30, 2025 | 16.88 | 17.27 | 16.63 | 17.17 | 17.11 | -1.09% | 1,042,723 |
| Apr 29, 2025 | 16.98 | 17.49 | 16.16 | 17.36 | 17.30 | 2.00% | 802,161 |
| Apr 28, 2025 | 17.03 | 17.27 | 16.62 | 17.02 | 16.96 | 0.77% | 970,639 |
| Apr 25, 2025 | 16.81 | 17.00 | 16.72 | 16.89 | 16.83 | 0.36% | 850,233 |
| Apr 24, 2025 | 16.45 | 17.21 | 15.81 | 16.83 | 16.77 | 1.94% | 616,662 |
| Apr 23, 2025 | 16.86 | 17.32 | 16.47 | 16.51 | 16.45 | 2.23% | 406,417 |
| Apr 22, 2025 | 15.80 | 16.46 | 15.58 | 16.15 | 16.09 | 3.99% | 637,858 |
| Apr 21, 2025 | 15.81 | 15.96 | 14.98 | 15.53 | 15.47 | -1.71% | 1,283,223 |
| Apr 17, 2025 | 15.66 | 15.96 | 15.53 | 15.80 | 15.74 | 1.02% | 786,965 |
| Apr 16, 2025 | 15.79 | 16.18 | 15.38 | 15.64 | 15.58 | -2.43% | 597,258 |
| Apr 15, 2025 | 16.13 | 16.69 | 15.99 | 16.03 | 15.97 | 0.25% | 752,605 |
| Apr 14, 2025 | 16.00 | 16.27 | 15.58 | 15.99 | 15.93 | 3.50% | 861,410 |
| Apr 11, 2025 | 15.78 | 15.97 | 15.08 | 15.45 | 15.39 | -2.65% | 539,224 |
| Apr 10, 2025 | 16.66 | 16.87 | 15.63 | 15.87 | 15.81 | -9.52% | 859,734 |
| Apr 9, 2025 | 15.62 | 17.58 | 14.74 | 17.54 | 17.48 | 13.16% | 2,546,862 |
| Apr 8, 2025 | 16.88 | 17.38 | 15.10 | 15.50 | 15.44 | -3.79% | 1,053,396 |
| Apr 7, 2025 | 14.88 | 16.80 | 14.12 | 16.11 | 16.05 | 1.38% | 1,583,928 |
| Apr 4, 2025 | 15.84 | 16.22 | 15.01 | 15.89 | 15.83 | -6.42% | 1,105,346 |
| Apr 3, 2025 | 17.90 | 18.11 | 16.94 | 16.98 | 16.92 | -12.83% | 1,257,848 |
| Apr 2, 2025 | 18.35 | 19.54 | 17.91 | 19.48 | 19.41 | 5.35% | 932,150 |
| Apr 1, 2025 | 18.31 | 18.75 | 17.99 | 18.49 | 18.42 | 0.49% | 956,015 |
| Mar 31, 2025 | 17.95 | 18.52 | 17.68 | 18.40 | 18.33 | -0.27% | 774,489 |
| Mar 28, 2025 | 18.94 | 19.12 | 18.26 | 18.45 | 18.38 | -2.69% | 513,549 |
| Mar 27, 2025 | 19.71 | 19.94 | 18.47 | 18.96 | 18.89 | -4.48% | 814,533 |
| Mar 26, 2025 | 20.76 | 20.80 | 19.56 | 19.85 | 19.78 | -3.45% | 572,890 |
| Mar 25, 2025 | 20.57 | 20.81 | 20.28 | 20.56 | 20.49 | -0.10% | 530,404 |
| Mar 24, 2025 | 20.21 | 20.60 | 20.09 | 20.58 | 20.51 | 4.73% | 601,562 |
| Mar 21, 2025 | 19.20 | 19.70 | 18.56 | 19.65 | 19.58 | 0.67% | 1,400,260 |
| Mar 20, 2025 | 19.32 | 19.84 | 19.12 | 19.52 | 19.45 | -0.46% | 459,395 |