Perella Weinberg Partners (PWP)

Perella Weinberg Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.06	16.35	15.90	16.11	16.11	0.59%	1,258,826
Jun 22, 2026	16.15	16.15	15.55	16.02	16.02	1.04%	1,032,298
Jun 18, 2026	16.10	16.20	15.56	15.85	15.85	-0.81%	1,448,799
Jun 17, 2026	16.40	17.22	15.96	15.98	15.98	-3.09%	1,180,158
Jun 16, 2026	16.22	16.68	16.10	16.49	16.49	3.00%	1,148,725
Jun 15, 2026	16.04	16.66	15.93	16.01	16.01	2.23%	1,866,226
Jun 12, 2026	15.45	16.00	15.35	15.66	15.66	1.23%	1,307,180
Jun 11, 2026	14.78	15.84	14.54	15.47	15.47	5.17%	2,214,699
Jun 10, 2026	15.31	15.40	14.61	14.71	14.71	-3.92%	1,250,332
Jun 9, 2026	15.77	16.16	15.30	15.31	15.31	-1.86%	2,205,142
Jun 8, 2026	15.64	16.46	15.57	15.60	15.60	0.78%	1,160,045
Jun 5, 2026	15.62	15.69	15.04	15.48	15.48	-0.26%	1,375,584
Jun 4, 2026	15.29	15.62	15.13	15.52	15.52	2.51%	1,702,471
Jun 3, 2026	15.92	15.95	15.11	15.14	15.14	-6.31%	1,998,001
Jun 2, 2026	16.70	16.81	15.93	16.16	16.16	-3.18%	1,180,260
Jun 1, 2026	17.02	17.44	16.10	16.69	16.69	-2.34%	1,696,373
May 29, 2026	17.67	17.78	17.05	17.16	17.09	-2.11%	2,238,415
May 28, 2026	18.19	18.52	17.44	17.53	17.46	-4.62%	1,288,922
May 27, 2026	18.99	19.21	18.25	18.38	18.31	-3.11%	1,007,640
May 26, 2026	18.92	19.16	18.67	18.97	18.89	1.55%	762,327
May 22, 2026	18.52	18.82	18.20	18.68	18.60	1.69%	565,138
May 21, 2026	17.56	18.41	17.24	18.37	18.30	3.73%	1,112,626
May 20, 2026	17.58	17.86	17.18	17.71	17.64	1.61%	821,914
May 19, 2026	17.42	17.77	17.34	17.43	17.36	-3.01%	986,146
May 18, 2026	18.30	18.51	17.93	17.97	17.90	-1.96%	1,072,359
May 15, 2026	18.29	18.55	17.27	18.33	18.26	-0.43%	771,973
May 14, 2026	18.28	18.79	18.03	18.41	18.33	2.39%	1,426,729
May 13, 2026	17.68	18.01	17.30	17.98	17.91	0.22%	966,194
May 12, 2026	18.03	18.21	17.23	17.94	17.87	-0.77%	2,166,331
May 11, 2026	18.52	18.78	17.86	18.08	18.01	-1.63%	1,127,789
May 8, 2026	18.70	19.21	18.34	18.38	18.31	-2.39%	1,575,220
May 7, 2026	19.37	19.81	18.75	18.83	18.75	-2.64%	1,410,975
May 6, 2026	19.78	20.06	19.09	19.34	19.26	-1.12%	1,061,149
May 5, 2026	19.58	20.07	18.96	19.56	19.48	1.09%	1,859,740
May 4, 2026	20.28	20.30	18.80	19.35	19.27	-6.11%	1,952,615
May 1, 2026	20.55	21.71	19.74	20.61	20.53	-9.37%	3,284,234
Apr 30, 2026	21.27	22.99	21.20	22.74	22.65	6.16%	1,501,867
Apr 29, 2026	21.87	22.03	21.18	21.42	21.33	-2.90%	767,361
Apr 28, 2026	22.07	22.34	21.76	22.06	21.97	0.91%	1,044,073
Apr 27, 2026	21.07	21.94	20.85	21.86	21.77	3.75%	675,975
Apr 24, 2026	20.91	21.20	20.59	21.07	20.98	0.67%	651,270
Apr 23, 2026	21.36	22.89	20.61	20.93	20.84	-2.06%	593,431
Apr 22, 2026	21.11	22.74	21.11	21.37	21.28	0.28%	500,048
Apr 21, 2026	21.48	21.80	20.99	21.31	21.22	-0.88%	762,847
Apr 20, 2026	21.27	21.73	21.11	21.50	21.41	-0.28%	490,804
Apr 17, 2026	21.99	22.83	21.43	21.56	21.47	-0.09%	1,077,598
Apr 16, 2026	21.54	21.76	21.35	21.58	21.49	-0.23%	773,954
Apr 15, 2026	21.16	21.81	21.12	21.63	21.54	0.60%	870,310
Apr 14, 2026	20.96	21.67	20.73	21.50	21.41	2.58%	1,320,958
Apr 13, 2026	20.16	21.20	20.06	20.96	20.87	2.59%	894,941

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.