Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
17.84
-0.04 (-0.22%)
At close: Jun 20, 2025, 4:00 PM
17.79
-0.05 (-0.28%)
After-hours: Jun 20, 2025, 4:16 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.0918.4217.6917.7917.79-0.50%1,530,129
Jun 18, 202517.6818.1317.6817.8817.881.07%785,065
Jun 17, 202517.8318.1717.6717.6917.69-2.32%1,085,161
Jun 16, 202517.9218.1817.7218.1118.112.66%998,265
Jun 13, 202518.2418.4517.5717.6417.64-5.77%872,863
Jun 12, 202518.4218.9318.3918.7218.720.16%457,593
Jun 11, 202519.0719.2318.6218.6918.69-1.01%912,463
Jun 10, 202518.9819.1518.5718.8818.88-0.58%813,074
Jun 9, 202518.9019.4818.5318.9918.991.82%1,156,192
Jun 6, 202518.1418.6617.9318.6518.655.07%968,128
Jun 5, 202517.5117.9717.4217.7517.751.43%697,025
Jun 4, 202517.7917.8917.2817.5017.50-0.51%1,046,491
Jun 3, 202517.7817.9817.2817.5917.590.57%1,128,546
Jun 2, 202517.3817.6716.9817.4917.490.69%707,177
May 30, 202517.5617.7817.2317.3717.37-2.36%803,821
May 29, 202517.9217.9217.4517.7917.790.91%415,303
May 28, 202518.0018.1817.5517.6317.63-2.16%473,839
May 27, 202518.1318.1617.6218.0218.022.80%880,158
May 23, 202517.4917.6817.1117.5317.53-0.62%624,139
May 22, 202517.6417.8717.4817.6417.64-0.06%743,718
May 21, 202518.3418.5217.5817.6517.65-5.11%786,194
May 20, 202518.7919.1218.3418.6018.60-1.43%652,943
May 19, 202518.7719.1117.8118.8718.87-1.36%659,472
May 16, 202519.0119.1618.5019.1319.130.84%968,577
May 15, 202519.0219.1918.4018.9718.97-1.45%720,524
May 14, 202519.3419.8017.6219.2519.25-0.82%914,752
May 13, 202519.0819.5118.7919.4119.342.81%1,653,874
May 12, 202518.7819.3217.9918.8818.816.79%1,651,326
May 9, 202517.6017.7817.3617.6817.621.26%900,356
May 8, 202517.1917.8816.6117.4617.404.18%1,313,638
May 7, 202517.0617.0716.5316.7616.700.24%1,237,255
May 6, 202517.4017.4016.4216.7216.66-1.30%1,067,195
May 5, 202517.1917.7516.8716.9416.88-3.70%1,894,483
May 2, 202517.4818.4316.3817.5917.531.97%2,240,919
May 1, 202517.1517.4516.5717.2517.190.47%1,362,412
Apr 30, 202516.8817.2716.6317.1717.11-1.09%1,042,723
Apr 29, 202516.9817.4916.1617.3617.302.00%802,161
Apr 28, 202517.0317.2716.6217.0216.960.77%970,639
Apr 25, 202516.8117.0016.7216.8916.830.36%850,233
Apr 24, 202516.4517.2115.8116.8316.771.94%616,662
Apr 23, 202516.8617.3216.4716.5116.452.23%406,417
Apr 22, 202515.8016.4615.5816.1516.093.99%637,858
Apr 21, 202515.8115.9614.9815.5315.47-1.71%1,283,223
Apr 17, 202515.6615.9615.5315.8015.741.02%786,965
Apr 16, 202515.7916.1815.3815.6415.58-2.43%597,258
Apr 15, 202516.1316.6915.9916.0315.970.25%752,605
Apr 14, 202516.0016.2715.5815.9915.933.50%861,410
Apr 11, 202515.7815.9715.0815.4515.39-2.65%539,224
Apr 10, 202516.6616.8715.6315.8715.81-9.52%859,734
Apr 9, 202515.6217.5814.7417.5417.4813.16%2,546,862