Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
16.40
-0.23 (-1.38%)
Sep 1, 2026, 4:00 PM EDT - Market closed

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202616.2817.1916.1316.4016.40-1.38%1,124,970
Aug 31, 202616.8517.0416.5016.6316.63-2.06%923,720
Aug 28, 202616.8917.4716.8916.9816.980.59%664,171
Aug 27, 202616.4717.0916.3916.9516.882.79%941,529
Aug 26, 202616.5616.7016.3716.4916.42-0.48%608,910
Aug 25, 202616.4716.6516.1616.5716.500.67%554,485
Aug 24, 202616.6616.8716.3016.4616.39-0.90%628,420
Aug 21, 202616.2316.6816.2116.6116.544.01%841,455
Aug 20, 202616.4116.6215.8015.9715.90-3.97%951,583
Aug 19, 202616.4016.9116.3016.6316.562.84%1,001,656
Aug 18, 202616.7816.9416.0416.1716.10-3.64%1,132,541
Aug 17, 202617.3817.4816.5816.7816.71-3.45%820,737
Aug 14, 202618.0018.1317.3417.3817.31-3.44%687,276
Aug 13, 202617.4218.1017.2518.0017.934.35%702,935
Aug 12, 202617.7617.9817.2217.2517.18-2.87%897,326
Aug 11, 202617.1517.9517.1417.7617.694.26%1,586,886
Aug 10, 202617.2717.5016.7217.0416.96-2.66%823,916
Aug 7, 202617.1517.7417.1517.5017.432.58%1,474,582
Aug 6, 202617.4917.6716.9517.0616.99-1.50%718,464
Aug 5, 202617.2817.5517.0517.3217.251.58%1,116,375
Aug 4, 202617.0317.8017.0017.0516.98-0.70%1,460,630
Aug 3, 202617.6517.8716.6017.1717.10-2.72%1,805,970
Jul 31, 202619.7119.7116.2717.6517.5818.38%3,477,047
Jul 30, 202614.8515.1014.1114.9114.850.40%1,981,686
Jul 29, 202615.9116.6414.5514.8514.79-7.94%1,351,054
Jul 28, 202616.3016.7215.9116.1316.06-0.25%1,185,474
Jul 27, 202615.8816.5915.6716.1716.103.19%1,017,046
Jul 24, 202615.2315.7015.0415.6715.614.75%824,692
Jul 23, 202614.7915.1014.7914.9614.90-1.12%1,338,847
Jul 22, 202615.7015.9415.1315.1315.07-3.42%1,302,826
Jul 21, 202615.8516.1115.6515.6715.60-0.35%885,641
Jul 20, 202615.8215.9215.4115.7215.66-1.07%673,367
Jul 17, 202616.1416.6515.7015.8915.82-3.35%1,120,807
Jul 16, 202615.8916.5215.7516.4416.373.46%968,902
Jul 15, 202615.5816.0015.3315.8915.823.18%1,154,087
Jul 14, 202614.6115.4314.6115.4015.343.29%591,633
Jul 13, 202614.9115.1214.6114.9114.85-939,649
Jul 10, 202615.3615.6414.8014.9114.85-3.93%823,569
Jul 9, 202615.1416.0314.9915.5215.463.88%1,163,057
Jul 8, 202616.0216.3114.8414.9414.88-8.40%1,012,551
Jul 7, 202617.2417.2916.2716.3116.24-5.28%786,707
Jul 6, 202616.4717.5716.3017.2217.154.55%1,054,401
Jul 2, 202616.3617.0816.3216.4716.402.11%989,008
Jul 1, 202615.9617.0815.7816.1316.061.07%1,118,619
Jun 30, 202615.5016.3915.3915.9615.893.50%1,310,776
Jun 29, 202616.4016.4014.9415.4215.36-6.88%1,475,701
Jun 26, 202616.1316.8315.9716.5616.492.73%5,249,648
Jun 25, 202616.2016.6715.9616.1216.05-0.25%1,108,597
Jun 24, 202616.2716.2715.6316.1616.090.31%1,242,444
Jun 23, 202616.0616.3515.9016.1116.040.59%1,258,828