Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
15.31
-0.29 (-1.86%)
At close: Jun 9, 2026, 4:00 PM EDT
15.53
+0.22 (1.44%)
After-hours: Jun 9, 2026, 4:39 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202615.7716.1615.3015.3115.31-1.86%2,205,137
Jun 8, 202615.6416.4615.5715.6015.600.78%1,160,045
Jun 5, 202615.6215.6915.0415.4815.48-0.26%1,375,584
Jun 4, 202615.2915.6215.1315.5215.522.51%1,702,414
Jun 3, 202615.9215.9515.1115.1415.14-6.31%1,998,000
Jun 2, 202616.7016.8115.9316.1616.16-3.18%1,180,245
Jun 1, 202617.0217.4416.1016.6916.69-2.34%1,696,369
May 29, 202617.6717.7817.0517.1617.09-2.11%2,238,415
May 28, 202618.1918.5217.4417.5317.46-4.62%1,288,922
May 27, 202618.9919.2118.2518.3818.31-3.11%1,007,640
May 26, 202618.9219.1618.6718.9718.891.55%762,327
May 22, 202618.5218.8218.2018.6818.601.69%565,138
May 21, 202617.5618.4117.2418.3718.303.73%1,112,626
May 20, 202617.5817.8617.1817.7117.641.61%821,914
May 19, 202617.4217.7717.3417.4317.36-3.01%986,146
May 18, 202618.3018.5117.9317.9717.90-1.96%1,072,359
May 15, 202618.2918.5517.2718.3318.26-0.43%771,973
May 14, 202618.2818.7918.0318.4118.332.39%1,426,729
May 13, 202617.6818.0117.3017.9817.910.22%966,194
May 12, 202618.0318.2117.2317.9417.87-0.77%2,166,331
May 11, 202618.5218.7817.8618.0818.01-1.63%1,127,789
May 8, 202618.7019.2118.3418.3818.31-2.39%1,575,220
May 7, 202619.3719.8118.7518.8318.75-2.64%1,410,975
May 6, 202619.7820.0619.0919.3419.26-1.12%1,061,149
May 5, 202619.5820.0718.9619.5619.481.09%1,859,740
May 4, 202620.2820.3018.8019.3519.27-6.11%1,952,615
May 1, 202620.5521.7119.7420.6120.53-9.37%3,284,234
Apr 30, 202621.2722.9921.2022.7422.656.16%1,501,867
Apr 29, 202621.8722.0321.1821.4221.33-2.90%767,361
Apr 28, 202622.0722.3421.7622.0621.970.91%1,044,073
Apr 27, 202621.0721.9420.8521.8621.773.75%675,975
Apr 24, 202620.9121.2020.5921.0720.980.67%651,270
Apr 23, 202621.3622.8920.6120.9320.84-2.06%593,431
Apr 22, 202621.1122.7421.1121.3721.280.28%500,048
Apr 21, 202621.4821.8020.9921.3121.22-0.88%762,847
Apr 20, 202621.2721.7321.1121.5021.41-0.28%490,804
Apr 17, 202621.9922.8321.4321.5621.47-0.09%1,077,598
Apr 16, 202621.5421.7621.3521.5821.49-0.23%773,954
Apr 15, 202621.1621.8121.1221.6321.540.60%870,310
Apr 14, 202620.9621.6720.7321.5021.412.58%1,320,958
Apr 13, 202620.1621.2020.0620.9620.872.59%894,941
Apr 10, 202620.5620.7919.6220.4320.350.69%826,956
Apr 9, 202619.0320.4319.0320.2920.215.51%1,598,986
Apr 8, 202619.0019.5519.0019.2319.157.55%1,058,915
Apr 7, 202617.6017.9017.4217.8817.810.90%700,098
Apr 6, 202617.6617.9517.2017.7217.650.40%809,855
Apr 2, 202617.5318.0217.0417.6517.58-1.94%773,420
Apr 1, 202618.1718.4617.8918.0017.93-0.88%642,223
Mar 31, 202617.9418.4917.4118.1618.093.83%993,021
Mar 30, 202617.4317.6617.1617.4917.421.51%683,949