Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
19.23
-0.20 (-1.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 19.81 | 19.95 | 19.39 | 19.43 | 19.43 | -1.87% | 191,313 |
| Sep 24, 2024 | 19.45 | 19.84 | 19.39 | 19.80 | 19.80 | 2.27% | 354,695 |
| Sep 23, 2024 | 19.75 | 19.93 | 19.10 | 19.36 | 19.36 | -1.33% | 215,883 |
| Sep 20, 2024 | 19.42 | 19.90 | 19.07 | 19.62 | 19.62 | 1.03% | 884,614 |
| Sep 19, 2024 | 19.27 | 19.53 | 18.92 | 19.42 | 19.42 | 3.46% | 354,930 |
| Sep 18, 2024 | 18.87 | 19.44 | 18.76 | 18.77 | 18.77 | -0.48% | 320,458 |
| Sep 17, 2024 | 18.86 | 19.22 | 18.77 | 18.86 | 18.86 | 1.29% | 263,273 |
| Sep 16, 2024 | 18.47 | 18.87 | 17.81 | 18.62 | 18.62 | 0.76% | 291,935 |
| Sep 13, 2024 | 18.47 | 18.84 | 17.09 | 18.48 | 18.48 | 1.65% | 195,293 |
| Sep 12, 2024 | 17.70 | 18.20 | 17.59 | 18.18 | 18.18 | 3.77% | 272,894 |
| Sep 11, 2024 | 17.84 | 17.84 | 17.22 | 17.52 | 17.52 | -2.01% | 347,570 |
| Sep 10, 2024 | 18.12 | 18.18 | 17.75 | 17.88 | 17.88 | -1.27% | 401,097 |
| Sep 9, 2024 | 18.40 | 18.62 | 18.09 | 18.11 | 18.11 | 0.17% | 287,582 |
| Sep 6, 2024 | 18.63 | 18.78 | 16.81 | 18.08 | 18.08 | -3.16% | 288,275 |
| Sep 5, 2024 | 18.39 | 18.67 | 17.80 | 18.67 | 18.67 | 2.13% | 513,389 |
| Sep 4, 2024 | 18.45 | 18.92 | 18.25 | 18.28 | 18.21 | -1.51% | 535,172 |
| Sep 3, 2024 | 19.34 | 19.43 | 18.09 | 18.56 | 18.49 | -5.06% | 440,368 |
| Aug 30, 2024 | 19.81 | 19.90 | 19.44 | 19.55 | 19.48 | -1.11% | 520,797 |
| Aug 29, 2024 | 20.09 | 20.32 | 19.77 | 19.77 | 19.70 | -0.45% | 456,886 |
| Aug 28, 2024 | 20.01 | 20.42 | 19.86 | 19.86 | 19.79 | -1.44% | 355,978 |
| Aug 27, 2024 | 20.35 | 20.53 | 20.01 | 20.15 | 20.08 | -1.56% | 255,926 |
| Aug 26, 2024 | 20.20 | 20.58 | 19.87 | 20.47 | 20.39 | 2.30% | 547,058 |
| Aug 23, 2024 | 19.56 | 20.17 | 19.33 | 20.01 | 19.94 | 2.77% | 472,833 |
| Aug 22, 2024 | 19.16 | 19.66 | 18.97 | 19.47 | 19.40 | 1.30% | 475,017 |
| Aug 21, 2024 | 19.41 | 19.46 | 18.95 | 19.22 | 19.15 | -1.39% | 419,316 |
| Aug 20, 2024 | 19.76 | 19.83 | 19.12 | 19.49 | 19.42 | -1.22% | 1,556,103 |
| Aug 19, 2024 | 19.30 | 19.90 | 19.30 | 19.73 | 19.66 | 2.28% | 551,791 |
| Aug 16, 2024 | 19.31 | 19.67 | 19.21 | 19.29 | 19.22 | -0.05% | 406,306 |
| Aug 15, 2024 | 19.59 | 19.60 | 19.02 | 19.30 | 19.23 | - | 447,485 |
| Aug 14, 2024 | 18.31 | 19.38 | 17.76 | 19.30 | 19.23 | 7.34% | 798,894 |
| Aug 13, 2024 | 17.76 | 18.05 | 17.43 | 17.98 | 17.91 | 2.28% | 431,587 |
| Aug 12, 2024 | 17.80 | 18.03 | 17.15 | 17.58 | 17.51 | -0.90% | 440,266 |
| Aug 9, 2024 | 17.07 | 17.77 | 17.07 | 17.74 | 17.67 | 3.62% | 500,945 |
| Aug 8, 2024 | 16.90 | 17.22 | 16.76 | 17.12 | 17.06 | 3.01% | 266,095 |
| Aug 7, 2024 | 17.06 | 17.23 | 16.59 | 16.62 | 16.56 | -0.78% | 369,389 |
| Aug 6, 2024 | 17.34 | 17.39 | 16.75 | 16.75 | 16.69 | -2.90% | 437,221 |
| Aug 5, 2024 | 16.43 | 17.43 | 16.37 | 17.25 | 17.19 | -3.36% | 673,639 |
| Aug 2, 2024 | 19.40 | 19.53 | 16.21 | 17.85 | 17.78 | -2.41% | 1,312,057 |
| Aug 1, 2024 | 18.86 | 19.00 | 18.00 | 18.29 | 18.22 | -3.23% | 735,019 |
| Jul 31, 2024 | 19.05 | 19.37 | 18.87 | 18.90 | 18.83 | -0.11% | 350,143 |
| Jul 30, 2024 | 19.03 | 19.45 | 18.83 | 18.92 | 18.85 | 0.64% | 498,774 |
| Jul 29, 2024 | 19.06 | 19.49 | 18.56 | 18.80 | 18.73 | -1.36% | 354,295 |
| Jul 26, 2024 | 18.52 | 19.18 | 18.22 | 19.06 | 18.99 | 4.84% | 562,322 |
| Jul 25, 2024 | 17.66 | 18.53 | 17.66 | 18.18 | 18.11 | 3.24% | 509,891 |
| Jul 24, 2024 | 18.15 | 18.30 | 17.55 | 17.61 | 17.54 | -3.40% | 411,872 |
| Jul 23, 2024 | 18.02 | 18.53 | 17.94 | 18.23 | 18.16 | 0.55% | 267,082 |
| Jul 22, 2024 | 17.98 | 18.32 | 17.78 | 18.13 | 18.06 | 1.40% | 419,641 |
| Jul 19, 2024 | 18.00 | 18.17 | 17.81 | 17.88 | 17.81 | -0.28% | 276,100 |
| Jul 18, 2024 | 18.54 | 18.75 | 17.90 | 17.93 | 17.86 | -2.92% | 328,104 |
| Jul 17, 2024 | 18.17 | 18.84 | 18.10 | 18.47 | 18.40 | 1.15% | 629,815 |
| Jul 16, 2024 | 18.08 | 18.52 | 17.91 | 18.26 | 18.19 | 1.61% | 680,726 |
| Jul 15, 2024 | 18.01 | 18.51 | 17.93 | 17.97 | 17.90 | 0.62% | 730,002 |
| Jul 12, 2024 | 17.52 | 18.23 | 17.31 | 17.86 | 17.79 | 2.88% | 1,039,036 |
| Jul 11, 2024 | 16.96 | 17.64 | 16.91 | 17.36 | 17.30 | 4.77% | 929,805 |
| Jul 10, 2024 | 15.90 | 16.64 | 15.87 | 16.57 | 16.51 | 5.01% | 674,930 |
| Jul 9, 2024 | 16.18 | 16.33 | 15.70 | 15.78 | 15.72 | -1.19% | 874,714 |
| Jul 8, 2024 | 16.33 | 16.35 | 15.86 | 15.97 | 15.91 | -1.42% | 266,765 |
| Jul 5, 2024 | 15.67 | 16.22 | 15.55 | 16.20 | 16.14 | 2.66% | 307,942 |
| Jul 3, 2024 | 15.68 | 15.93 | 15.50 | 15.78 | 15.72 | -0.32% | 290,294 |
| Jul 2, 2024 | 15.93 | 16.13 | 15.75 | 15.83 | 15.77 | -1.06% | 240,175 |
| Jul 1, 2024 | 16.19 | 16.45 | 15.77 | 16.00 | 15.94 | -1.54% | 849,284 |
| Jun 28, 2024 | 15.60 | 16.35 | 15.60 | 16.25 | 16.19 | 4.70% | 2,843,331 |
| Jun 27, 2024 | 15.08 | 15.66 | 15.01 | 15.52 | 15.46 | 2.92% | 489,522 |
| Jun 26, 2024 | 14.49 | 15.13 | 14.49 | 15.08 | 15.02 | 2.72% | 478,595 |
| Jun 25, 2024 | 14.67 | 14.77 | 14.50 | 14.68 | 14.63 | - | 350,572 |
| Jun 24, 2024 | 14.28 | 14.73 | 14.25 | 14.68 | 14.63 | 2.87% | 341,895 |
| Jun 21, 2024 | 14.43 | 14.45 | 14.11 | 14.27 | 14.22 | -0.97% | 1,189,894 |
| Jun 20, 2024 | 14.48 | 14.65 | 14.18 | 14.41 | 14.36 | -0.83% | 370,437 |
| Jun 18, 2024 | 14.29 | 14.78 | 14.18 | 14.53 | 14.48 | 1.82% | 262,595 |
| Jun 17, 2024 | 14.09 | 14.27 | 13.98 | 14.27 | 14.22 | 1.49% | 204,060 |
| Jun 14, 2024 | 14.03 | 14.09 | 13.82 | 14.06 | 14.01 | -0.99% | 258,071 |
| Jun 13, 2024 | 14.33 | 14.41 | 14.14 | 14.20 | 14.15 | -0.70% | 185,277 |
| Jun 12, 2024 | 14.55 | 14.69 | 14.28 | 14.30 | 14.25 | 0.85% | 252,795 |
| Jun 11, 2024 | 14.35 | 14.36 | 14.05 | 14.18 | 14.13 | -1.66% | 235,744 |
| Jun 10, 2024 | 14.45 | 14.63 | 14.28 | 14.42 | 14.37 | -0.28% | 315,642 |
| Jun 7, 2024 | 14.69 | 14.73 | 14.44 | 14.46 | 14.41 | -1.70% | 366,402 |
| Jun 6, 2024 | 15.01 | 15.07 | 14.65 | 14.71 | 14.66 | -2.39% | 280,626 |
| Jun 5, 2024 | 14.86 | 15.15 | 14.73 | 15.07 | 15.01 | 2.17% | 405,258 |
| Jun 4, 2024 | 15.16 | 15.16 | 14.61 | 14.75 | 14.70 | -3.09% | 620,885 |
| Jun 3, 2024 | 15.62 | 15.62 | 15.05 | 15.22 | 15.16 | -1.42% | 306,987 |
| May 31, 2024 | 15.43 | 15.70 | 15.23 | 15.44 | 15.38 | 0.19% | 371,966 |
| May 30, 2024 | 15.54 | 15.68 | 15.25 | 15.41 | 15.35 | -0.39% | 394,927 |
| May 29, 2024 | 15.65 | 15.75 | 15.47 | 15.47 | 15.41 | -2.09% | 252,541 |
| May 28, 2024 | 16.00 | 16.38 | 15.79 | 15.80 | 15.74 | -0.82% | 592,216 |
| May 24, 2024 | 15.50 | 15.96 | 15.39 | 15.93 | 15.87 | 2.91% | 298,497 |
| May 23, 2024 | 15.51 | 15.70 | 15.28 | 15.48 | 15.36 | 0.13% | 531,170 |
| May 22, 2024 | 15.85 | 16.08 | 15.36 | 15.46 | 15.34 | -3.07% | 411,979 |
| May 21, 2024 | 16.04 | 16.52 | 15.69 | 15.95 | 15.82 | -0.68% | 662,942 |
| May 20, 2024 | 15.50 | 16.09 | 15.46 | 16.06 | 15.93 | 3.41% | 404,198 |
| May 17, 2024 | 15.50 | 15.55 | 15.23 | 15.53 | 15.40 | 1.24% | 322,409 |
| May 16, 2024 | 15.13 | 15.52 | 14.99 | 15.34 | 15.22 | 1.72% | 478,912 |
| May 15, 2024 | 15.05 | 15.48 | 15.00 | 15.08 | 14.96 | 0.87% | 458,192 |
| May 14, 2024 | 15.07 | 15.14 | 14.90 | 14.95 | 14.83 | -0.07% | 477,662 |
| May 13, 2024 | 15.24 | 15.27 | 14.91 | 14.96 | 14.84 | -1.71% | 473,845 |
| May 10, 2024 | 14.91 | 15.29 | 14.78 | 15.22 | 15.10 | 2.08% | 379,748 |
| May 9, 2024 | 14.93 | 15.03 | 14.63 | 14.91 | 14.79 | -0.27% | 610,700 |
| May 8, 2024 | 14.33 | 15.00 | 14.21 | 14.95 | 14.83 | 2.82% | 429,821 |
| May 7, 2024 | 14.66 | 14.74 | 14.49 | 14.54 | 14.42 | -0.68% | 485,621 |
| May 6, 2024 | 14.71 | 14.97 | 14.49 | 14.64 | 14.52 | -0.54% | 477,950 |
| May 3, 2024 | 12.75 | 14.96 | 11.68 | 14.72 | 14.60 | -2.13% | 1,794,236 |