Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
16.17
-0.61 (-3.64%)
At close: Aug 18, 2026, 4:00 PM EDT
14.80
-1.37 (-8.47%)
After-hours: Aug 18, 2026, 7:30 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202616.7816.9416.0416.1716.17-3.64%1,132,541
Aug 17, 202617.3817.4816.5816.7816.78-3.45%820,737
Aug 14, 202618.0018.1317.3417.3817.38-3.44%687,271
Aug 13, 202617.4218.1017.2518.0018.004.35%702,930
Aug 12, 202617.7617.9817.2217.2517.25-2.87%896,992
Aug 11, 202617.1517.9517.1417.7617.764.26%1,586,883
Aug 10, 202617.2717.5016.7217.0417.04-2.66%823,915
Aug 7, 202617.1517.7417.1517.5017.502.58%1,474,581
Aug 6, 202617.4917.6716.9517.0617.06-1.50%718,462
Aug 5, 202617.2817.5517.0517.3217.321.58%1,116,371
Aug 4, 202617.0317.8017.0017.0517.05-0.70%1,460,629
Aug 3, 202617.6517.8716.6017.1717.17-2.72%1,805,970
Jul 31, 202619.7119.7116.2717.6517.6518.38%3,477,047
Jul 30, 202614.8515.1014.1114.9114.910.40%1,981,686
Jul 29, 202615.9116.6414.5514.8514.85-7.94%1,351,054
Jul 28, 202616.3016.7215.9116.1316.13-0.25%1,185,474
Jul 27, 202615.8816.5915.6716.1716.173.19%1,017,046
Jul 24, 202615.2315.7015.0415.6715.674.75%824,692
Jul 23, 202614.7915.1014.7914.9614.96-1.12%1,338,847
Jul 22, 202615.7015.9415.1315.1315.13-3.42%1,302,826
Jul 21, 202615.8516.1115.6515.6715.67-0.35%885,641
Jul 20, 202615.8215.9215.4115.7215.72-1.07%673,367
Jul 17, 202616.1416.6515.7015.8915.89-3.35%1,120,807
Jul 16, 202615.8916.5215.7516.4416.443.46%968,902
Jul 15, 202615.5816.0015.3315.8915.893.18%1,154,087
Jul 14, 202614.6115.4314.6115.4015.403.29%591,633
Jul 13, 202614.9115.1214.6114.9114.91-939,649
Jul 10, 202615.3615.6414.8014.9114.91-3.93%823,569
Jul 9, 202615.1416.0314.9915.5215.523.88%1,163,057
Jul 8, 202616.0216.3114.8414.9414.94-8.40%1,012,551
Jul 7, 202617.2417.2916.2716.3116.31-5.28%786,707
Jul 6, 202616.4717.5716.3017.2217.224.55%1,054,401
Jul 2, 202616.3617.0816.3216.4716.472.11%989,008
Jul 1, 202615.9617.0815.7816.1316.131.07%1,118,619
Jun 30, 202615.5016.3915.3915.9615.963.50%1,310,776
Jun 29, 202616.4016.4014.9415.4215.42-6.88%1,475,701
Jun 26, 202616.1316.8315.9716.5616.562.73%5,249,648
Jun 25, 202616.2016.6715.9616.1216.12-0.25%1,108,597
Jun 24, 202616.2716.2715.6316.1616.160.31%1,242,444
Jun 23, 202616.0616.3515.9016.1116.110.59%1,258,828
Jun 22, 202616.1516.1515.5516.0216.021.04%1,032,433
Jun 18, 202616.1016.2015.5615.8515.85-0.81%1,448,799
Jun 17, 202616.4017.2215.9615.9815.98-3.09%1,180,158
Jun 16, 202616.2216.6816.1016.4916.493.00%1,148,725
Jun 15, 202616.0416.6615.9316.0116.012.23%1,866,226
Jun 12, 202615.4516.0015.3515.6615.661.23%1,307,180
Jun 11, 202614.7815.8414.5415.4715.475.17%2,214,699
Jun 10, 202615.3115.4014.6114.7114.71-3.92%1,250,332
Jun 9, 202615.7716.1615.3015.3115.31-1.86%2,205,142
Jun 8, 202615.6416.4615.5715.6015.600.78%1,160,045