Skip to main content
logo
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
22.06
+0.20 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
22.26
+0.20 (0.91%)
After-hours: Apr 28, 2026, 4:52 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0722.3421.7622.08-1.01%856,987
Apr 27, 202621.0721.9420.8521.8621.863.75%675,975
Apr 24, 202620.9121.2020.5921.0721.070.67%619,795
Apr 23, 202621.3622.8920.6120.9320.93-2.06%592,931
Apr 22, 202621.1122.7421.1121.3721.370.28%500,048
Apr 21, 202621.4821.8020.9921.3121.31-0.88%762,770
Apr 20, 202621.2721.7321.1121.5021.50-0.28%490,804
Apr 17, 202621.9922.8321.4321.5621.56-0.09%1,076,703
Apr 16, 202621.5421.7621.3521.5821.58-0.23%773,340
Apr 15, 202621.1621.8121.1221.6321.630.60%870,310
Apr 14, 202620.9621.6720.7321.5021.502.58%1,319,917
Apr 13, 202620.1621.2020.0620.9620.962.59%894,941
Apr 10, 202620.5620.7919.6220.4320.430.69%826,956
Apr 9, 202619.0320.4319.0320.2920.295.51%1,598,985
Apr 8, 202619.0019.5519.0019.2319.237.55%1,058,915
Apr 7, 202617.6017.9017.4217.8817.880.90%700,015
Apr 6, 202617.6617.9517.2017.7217.720.40%809,854
Apr 2, 202617.5318.0217.0417.6517.65-1.94%773,420
Apr 1, 202618.1718.4617.8918.0018.00-0.88%642,223
Mar 31, 202617.9418.4917.4118.1618.163.83%993,021
Mar 30, 202617.4317.6617.1617.4917.491.51%683,949
Mar 27, 202617.3617.6417.1017.2317.23-1.54%519,701
Mar 26, 202617.3017.7617.0417.5017.500.40%366,864
Mar 25, 202617.6217.8216.9417.4317.431.10%390,839
Mar 24, 202616.9717.8116.6917.2417.24-0.12%439,114
Mar 23, 202617.6018.0416.9517.2617.261.77%678,029
Mar 20, 202617.3517.4516.9416.9616.96-1.97%1,004,537
Mar 19, 202616.7317.3616.5317.3017.302.25%921,803
Mar 18, 202617.1517.4316.8816.9216.92-1.80%1,256,741
Mar 17, 202617.1317.7717.0117.2317.232.50%873,000
Mar 16, 202616.3617.0316.3616.8116.814.47%833,198
Mar 13, 202616.2516.5016.0016.0916.090.37%857,572
Mar 12, 202616.1216.4615.7616.0316.03-4.47%1,111,211
Mar 11, 202616.7517.0116.2016.7816.78-0.77%480,319
Mar 10, 202616.8417.2616.5716.9116.911.02%590,863
Mar 9, 202616.7817.0615.7416.7416.74-2.67%1,140,875
Mar 6, 202617.4717.7717.0817.2017.20-5.65%889,998
Mar 5, 202618.4318.6817.6718.2318.23-2.20%642,670
Mar 4, 202618.7919.3418.5418.6418.64-0.37%701,693
Mar 3, 202617.8418.9117.6818.7118.710.27%1,301,458
Mar 2, 202617.8418.7717.8018.6618.660.81%763,450
Feb 27, 202619.0519.1318.3718.5118.51-5.27%765,578
Feb 26, 202619.2719.8319.1319.5419.540.93%633,636
Feb 25, 202619.3919.5518.9819.3619.360.41%671,445
Feb 24, 202619.2619.5519.0219.2819.28-0.36%874,467
Feb 23, 202619.9619.9618.5819.3519.35-3.83%730,941
Feb 20, 202620.1820.4919.7120.1220.12-1.28%514,394
Feb 19, 202621.2021.2020.0120.3820.38-2.95%644,445
Feb 18, 202621.0921.9320.6121.0021.001.01%737,425
Feb 17, 202621.3321.5620.6320.7920.79-3.21%1,068,835