Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.51
-1.03 (-5.27%)
Feb 27, 2026, 4:00 PM EST - Market closed
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.05 | 19.13 | 18.37 | 18.51 | 18.51 | -5.27% | 765,578 |
| Feb 26, 2026 | 19.27 | 19.83 | 19.13 | 19.54 | 19.54 | 0.93% | 633,636 |
| Feb 25, 2026 | 19.39 | 19.55 | 18.98 | 19.36 | 19.36 | 0.41% | 671,445 |
| Feb 24, 2026 | 19.26 | 19.55 | 19.02 | 19.28 | 19.28 | -0.36% | 874,467 |
| Feb 23, 2026 | 19.96 | 19.96 | 18.58 | 19.35 | 19.35 | -3.83% | 730,941 |
| Feb 20, 2026 | 20.18 | 20.49 | 19.71 | 20.12 | 20.12 | -1.28% | 514,394 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.01 | 20.38 | 20.38 | -2.95% | 644,445 |
| Feb 18, 2026 | 21.09 | 21.93 | 20.61 | 21.00 | 21.00 | 1.01% | 737,425 |
| Feb 17, 2026 | 21.33 | 21.56 | 20.63 | 20.79 | 20.79 | -3.21% | 1,068,835 |
| Feb 13, 2026 | 21.64 | 22.16 | 21.39 | 21.48 | 21.41 | -1.69% | 1,267,495 |
| Feb 12, 2026 | 23.96 | 24.00 | 21.44 | 21.85 | 21.78 | -7.84% | 1,053,080 |
| Feb 11, 2026 | 23.97 | 24.13 | 23.29 | 23.71 | 23.63 | -0.88% | 976,090 |
| Feb 10, 2026 | 24.01 | 24.73 | 23.27 | 23.92 | 23.84 | -1.73% | 1,807,821 |
| Feb 9, 2026 | 24.01 | 25.93 | 23.94 | 24.34 | 24.26 | 4.64% | 2,164,669 |
| Feb 6, 2026 | 23.69 | 23.69 | 21.20 | 23.26 | 23.18 | 8.04% | 1,575,995 |
| Feb 5, 2026 | 22.39 | 22.50 | 21.44 | 21.53 | 21.46 | -3.54% | 1,394,787 |
| Feb 4, 2026 | 21.36 | 22.37 | 20.98 | 22.32 | 22.25 | 5.28% | 728,592 |
| Feb 3, 2026 | 22.11 | 22.46 | 20.57 | 21.20 | 21.13 | -4.12% | 1,143,580 |
| Feb 2, 2026 | 22.13 | 22.85 | 21.78 | 22.11 | 22.04 | -0.90% | 1,403,382 |
| Jan 30, 2026 | 22.30 | 22.88 | 21.46 | 22.31 | 22.24 | -0.89% | 1,177,289 |
| Jan 29, 2026 | 22.53 | 22.78 | 22.31 | 22.51 | 22.44 | -0.09% | 1,455,469 |
| Jan 28, 2026 | 22.28 | 22.82 | 21.96 | 22.53 | 22.46 | 0.99% | 1,027,790 |
| Jan 27, 2026 | 22.20 | 22.36 | 21.62 | 22.31 | 22.24 | 0.72% | 1,351,318 |
| Jan 26, 2026 | 21.71 | 22.35 | 21.71 | 22.15 | 22.08 | 1.14% | 843,055 |
| Jan 23, 2026 | 21.91 | 22.61 | 21.33 | 21.90 | 21.83 | -0.59% | 1,153,058 |
| Jan 22, 2026 | 22.45 | 22.45 | 22.00 | 22.03 | 21.96 | - | 464,385 |
| Jan 21, 2026 | 21.96 | 22.43 | 21.42 | 22.03 | 21.96 | 1.99% | 974,866 |
| Jan 20, 2026 | 21.10 | 21.82 | 20.89 | 21.60 | 21.53 | -1.10% | 1,237,798 |
| Jan 16, 2026 | 21.56 | 22.27 | 21.46 | 21.84 | 21.77 | 1.30% | 1,819,169 |
| Jan 15, 2026 | 20.17 | 21.59 | 20.17 | 21.56 | 21.49 | 7.32% | 1,844,703 |
| Jan 14, 2026 | 19.14 | 20.09 | 19.06 | 20.09 | 20.02 | 4.96% | 1,187,065 |
| Jan 13, 2026 | 19.78 | 20.26 | 19.13 | 19.14 | 19.08 | -2.00% | 746,908 |
| Jan 12, 2026 | 18.50 | 19.57 | 17.77 | 19.53 | 19.47 | 3.61% | 556,675 |
| Jan 9, 2026 | 19.30 | 19.48 | 18.79 | 18.85 | 18.79 | -2.28% | 877,921 |
| Jan 8, 2026 | 18.41 | 19.37 | 18.20 | 19.29 | 19.23 | 3.43% | 1,041,555 |
| Jan 7, 2026 | 18.79 | 18.96 | 18.29 | 18.65 | 18.59 | -0.85% | 938,057 |
| Jan 6, 2026 | 18.25 | 18.92 | 18.05 | 18.81 | 18.75 | 2.12% | 1,046,655 |
| Jan 5, 2026 | 17.54 | 18.71 | 17.54 | 18.42 | 18.36 | 4.96% | 784,807 |
| Jan 2, 2026 | 17.40 | 17.80 | 17.25 | 17.55 | 17.49 | 1.45% | 895,183 |
| Dec 31, 2025 | 17.29 | 17.46 | 17.17 | 17.30 | 17.24 | -0.80% | 466,184 |
| Dec 30, 2025 | 17.58 | 17.75 | 17.41 | 17.44 | 17.38 | -1.75% | 523,729 |
| Dec 29, 2025 | 17.50 | 17.86 | 17.50 | 17.75 | 17.69 | 0.11% | 629,535 |
| Dec 26, 2025 | 17.29 | 17.83 | 17.29 | 17.73 | 17.67 | 1.55% | 487,437 |
| Dec 24, 2025 | 17.14 | 17.60 | 17.10 | 17.46 | 17.40 | 0.98% | 235,610 |
| Dec 23, 2025 | 17.33 | 17.49 | 17.17 | 17.29 | 17.23 | -0.35% | 518,463 |
| Dec 22, 2025 | 17.70 | 17.79 | 17.31 | 17.35 | 17.29 | -0.29% | 840,170 |
| Dec 19, 2025 | 17.58 | 17.81 | 17.25 | 17.40 | 17.34 | -1.97% | 1,515,033 |
| Dec 18, 2025 | 18.23 | 18.23 | 17.55 | 17.75 | 17.69 | -0.78% | 915,099 |
| Dec 17, 2025 | 17.81 | 18.35 | 17.78 | 17.89 | 17.83 | -0.45% | 924,479 |
| Dec 16, 2025 | 17.71 | 18.11 | 17.55 | 17.97 | 17.91 | 1.41% | 1,034,972 |