Perella Weinberg Partners LP (PWP)
NASDAQ: PWP · Real-Time Price · USD
15.81
+0.17 (1.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.66 | 15.96 | 15.53 | 15.80 | 15.80 | 1.02% | 786,965 |
| Apr 16, 2025 | 15.79 | 16.18 | 15.38 | 15.64 | 15.64 | -2.43% | 597,258 |
| Apr 15, 2025 | 16.13 | 16.69 | 15.99 | 16.03 | 16.03 | 0.25% | 752,605 |
| Apr 14, 2025 | 16.00 | 16.27 | 15.58 | 15.99 | 15.99 | 3.50% | 861,410 |
| Apr 11, 2025 | 15.78 | 15.97 | 15.08 | 15.45 | 15.45 | -2.65% | 539,224 |
| Apr 10, 2025 | 16.66 | 16.87 | 15.63 | 15.87 | 15.87 | -9.52% | 859,734 |
| Apr 9, 2025 | 15.62 | 17.58 | 14.74 | 17.54 | 17.54 | 13.16% | 2,546,862 |
| Apr 8, 2025 | 16.88 | 17.38 | 15.10 | 15.50 | 15.50 | -3.79% | 1,053,396 |
| Apr 7, 2025 | 14.88 | 16.80 | 14.12 | 16.11 | 16.11 | 1.38% | 1,583,928 |
| Apr 4, 2025 | 15.84 | 16.22 | 15.01 | 15.89 | 15.89 | -6.42% | 1,105,346 |
| Apr 3, 2025 | 17.90 | 18.11 | 16.94 | 16.98 | 16.98 | -12.83% | 1,257,848 |
| Apr 2, 2025 | 18.35 | 19.54 | 17.91 | 19.48 | 19.48 | 5.35% | 932,150 |
| Apr 1, 2025 | 18.31 | 18.75 | 17.99 | 18.49 | 18.49 | 0.49% | 956,015 |
| Mar 31, 2025 | 17.95 | 18.52 | 17.68 | 18.40 | 18.40 | -0.27% | 774,489 |
| Mar 28, 2025 | 18.94 | 19.12 | 18.26 | 18.45 | 18.45 | -2.69% | 513,549 |
| Mar 27, 2025 | 19.71 | 19.94 | 18.47 | 18.96 | 18.96 | -4.48% | 814,533 |
| Mar 26, 2025 | 20.76 | 20.80 | 19.56 | 19.85 | 19.85 | -3.45% | 572,890 |
| Mar 25, 2025 | 20.57 | 20.81 | 20.28 | 20.56 | 20.56 | -0.10% | 530,404 |
| Mar 24, 2025 | 20.21 | 20.60 | 20.09 | 20.58 | 20.58 | 4.73% | 601,562 |
| Mar 21, 2025 | 19.20 | 19.70 | 18.56 | 19.65 | 19.65 | 0.67% | 1,400,260 |
| Mar 20, 2025 | 19.32 | 19.84 | 19.12 | 19.52 | 19.52 | -0.46% | 459,395 |
| Mar 19, 2025 | 19.09 | 19.76 | 18.64 | 19.61 | 19.61 | 2.51% | 648,294 |
| Mar 18, 2025 | 19.33 | 19.45 | 18.96 | 19.13 | 19.13 | -1.34% | 487,121 |
| Mar 17, 2025 | 19.33 | 19.67 | 19.10 | 19.39 | 19.39 | -0.46% | 752,061 |
| Mar 14, 2025 | 19.71 | 20.11 | 19.30 | 19.48 | 19.48 | -0.81% | 1,272,770 |
| Mar 13, 2025 | 19.02 | 19.76 | 18.75 | 19.64 | 19.64 | 1.87% | 1,127,319 |
| Mar 12, 2025 | 19.65 | 19.88 | 18.78 | 19.28 | 19.28 | 1.42% | 945,564 |
| Mar 11, 2025 | 18.51 | 19.25 | 18.27 | 19.01 | 19.01 | 3.15% | 1,473,755 |
| Mar 10, 2025 | 19.53 | 19.89 | 17.78 | 18.43 | 18.43 | -9.08% | 1,072,221 |
| Mar 7, 2025 | 20.88 | 20.88 | 19.66 | 20.27 | 20.27 | -1.75% | 768,759 |
| Mar 6, 2025 | 20.84 | 21.51 | 20.42 | 20.63 | 20.63 | -3.51% | 548,140 |
| Mar 5, 2025 | 21.14 | 21.56 | 20.99 | 21.38 | 21.38 | 1.47% | 346,277 |
| Mar 4, 2025 | 21.73 | 21.73 | 20.52 | 21.07 | 21.07 | -5.26% | 693,470 |
| Mar 3, 2025 | 23.11 | 23.25 | 22.20 | 22.24 | 22.24 | -3.76% | 581,100 |
| Feb 28, 2025 | 22.14 | 23.13 | 21.75 | 23.11 | 23.11 | 4.52% | 895,100 |
| Feb 27, 2025 | 22.79 | 23.26 | 22.08 | 22.11 | 22.11 | -3.03% | 744,444 |
| Feb 26, 2025 | 22.53 | 23.30 | 22.53 | 22.80 | 22.80 | 2.06% | 539,024 |
| Feb 25, 2025 | 22.86 | 23.05 | 21.91 | 22.34 | 22.34 | -2.57% | 1,142,210 |
| Feb 24, 2025 | 23.59 | 23.59 | 22.50 | 22.93 | 22.93 | -2.38% | 1,235,013 |
| Feb 21, 2025 | 23.96 | 24.16 | 23.19 | 23.49 | 23.49 | -0.89% | 1,063,416 |
| Feb 20, 2025 | 24.20 | 24.20 | 23.42 | 23.70 | 23.70 | -2.55% | 771,921 |
| Feb 19, 2025 | 23.83 | 24.34 | 23.62 | 24.32 | 24.32 | 1.59% | 393,524 |
| Feb 18, 2025 | 23.84 | 24.02 | 23.64 | 23.94 | 23.94 | 0.46% | 534,867 |
| Feb 14, 2025 | 22.87 | 24.05 | 22.83 | 23.83 | 23.76 | 4.66% | 583,380 |
| Feb 13, 2025 | 23.32 | 23.35 | 22.66 | 22.77 | 22.70 | -1.13% | 645,512 |
| Feb 12, 2025 | 23.20 | 23.42 | 22.82 | 23.03 | 22.96 | -2.62% | 1,039,679 |
| Feb 11, 2025 | 24.00 | 24.19 | 23.26 | 23.65 | 23.58 | -2.51% | 839,447 |
| Feb 10, 2025 | 25.21 | 25.21 | 23.80 | 24.26 | 24.19 | -0.53% | 873,957 |
| Feb 7, 2025 | 25.42 | 25.83 | 24.04 | 24.39 | 24.32 | -6.77% | 1,218,769 |
| Feb 6, 2025 | 26.40 | 26.94 | 25.96 | 26.16 | 26.08 | 0.50% | 842,067 |