Perella Weinberg Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	20.60	21.40	19.89	20.00	20.00	-3.61%	1,266,355
Jul 10, 2025	20.80	21.12	20.43	20.75	20.75	1.87%	1,026,949
Jul 9, 2025	20.54	20.67	20.25	20.37	20.37	0.30%	1,588,309
Jul 8, 2025	20.34	20.53	20.17	20.31	20.31	0.49%	854,012
Jul 7, 2025	20.94	21.00	19.87	20.21	20.21	-2.08%	1,148,853
Jul 3, 2025	20.90	21.20	20.48	20.64	20.64	1.03%	464,718
Jul 2, 2025	19.81	20.49	19.81	20.43	20.43	3.55%	1,601,764
Jul 1, 2025	19.19	20.14	19.10	19.73	19.73	1.60%	1,181,072
Jun 30, 2025	20.01	20.01	19.30	19.42	19.42	-2.31%	1,497,110
Jun 27, 2025	19.75	20.04	19.26	19.88	19.88	1.53%	3,690,687
Jun 26, 2025	19.38	19.84	19.22	19.58	19.58	0.62%	1,103,472
Jun 25, 2025	19.38	19.49	18.96	19.46	19.46	-0.05%	918,869
Jun 24, 2025	19.00	19.55	19.00	19.47	19.47	4.40%	1,229,834
Jun 23, 2025	17.72	18.71	17.57	18.65	18.65	4.83%	947,303
Jun 20, 2025	18.09	18.42	17.69	17.79	17.79	-0.50%	1,530,129
Jun 18, 2025	17.68	18.13	17.68	17.88	17.88	1.07%	785,065
Jun 17, 2025	17.83	18.17	17.67	17.69	17.69	-2.32%	1,085,161
Jun 16, 2025	17.92	18.18	17.72	18.11	18.11	2.66%	998,265
Jun 13, 2025	18.24	18.45	17.57	17.64	17.64	-5.77%	872,863
Jun 12, 2025	18.42	18.93	18.39	18.72	18.72	0.16%	457,593
Jun 11, 2025	19.07	19.23	18.62	18.69	18.69	-1.01%	912,463
Jun 10, 2025	18.98	19.15	18.57	18.88	18.88	-0.58%	813,074
Jun 9, 2025	18.90	19.48	18.53	18.99	18.99	1.82%	1,156,192
Jun 6, 2025	18.14	18.66	17.93	18.65	18.65	5.07%	968,128
Jun 5, 2025	17.51	17.97	17.42	17.75	17.75	1.43%	697,025
Jun 4, 2025	17.79	17.89	17.28	17.50	17.50	-0.51%	1,046,491
Jun 3, 2025	17.78	17.98	17.28	17.59	17.59	0.57%	1,128,546
Jun 2, 2025	17.38	17.67	16.98	17.49	17.49	0.69%	707,177
May 30, 2025	17.56	17.78	17.23	17.37	17.37	-2.36%	803,821
May 29, 2025	17.92	17.92	17.45	17.79	17.79	0.91%	415,303
May 28, 2025	18.00	18.18	17.55	17.63	17.63	-2.16%	473,839
May 27, 2025	18.13	18.16	17.62	18.02	18.02	2.80%	880,158
May 23, 2025	17.49	17.68	17.11	17.53	17.53	-0.62%	624,139
May 22, 2025	17.64	17.87	17.48	17.64	17.64	-0.06%	743,718
May 21, 2025	18.34	18.52	17.58	17.65	17.65	-5.11%	786,194
May 20, 2025	18.79	19.12	18.34	18.60	18.60	-1.43%	652,943
May 19, 2025	18.77	19.11	17.81	18.87	18.87	-1.36%	659,472
May 16, 2025	19.01	19.16	18.50	19.13	19.13	0.84%	968,577
May 15, 2025	19.02	19.19	18.40	18.97	18.97	-1.45%	720,524
May 14, 2025	19.34	19.80	17.62	19.25	19.25	-0.82%	914,752
May 13, 2025	19.08	19.51	18.79	19.41	19.34	2.81%	1,653,874
May 12, 2025	18.78	19.32	17.99	18.88	18.81	6.79%	1,651,326
May 9, 2025	17.60	17.78	17.36	17.68	17.62	1.26%	900,356
May 8, 2025	17.19	17.88	16.61	17.46	17.40	4.18%	1,313,638
May 7, 2025	17.06	17.07	16.53	16.76	16.70	0.24%	1,237,255
May 6, 2025	17.40	17.40	16.42	16.72	16.66	-1.30%	1,067,195
May 5, 2025	17.19	17.75	16.87	16.94	16.88	-3.70%	1,894,483
May 2, 2025	17.48	18.43	16.38	17.59	17.53	1.97%	2,240,919
May 1, 2025	17.15	17.45	16.57	17.25	17.19	0.47%	1,362,412
Apr 30, 2025	16.88	17.27	16.63	17.17	17.11	-1.09%	1,042,723