Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.63
-0.06 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5318.8718.4418.6318.63-0.32%581,989
Dec 4, 202518.4818.8118.3618.6918.691.52%626,292
Dec 3, 202517.7618.4517.7218.4118.414.48%701,403
Dec 2, 202517.9817.9817.6117.6217.62-1.62%491,270
Dec 1, 202517.9318.2117.7417.9117.91-1.92%432,258
Nov 28, 202518.2118.4217.9718.2618.261.00%272,298
Nov 26, 202517.8518.2117.8518.0818.080.67%479,609
Nov 25, 202517.6218.1017.5717.9617.962.34%832,656
Nov 24, 202517.6318.0317.5217.5517.55-1.46%685,099
Nov 21, 202516.9618.0716.9417.8117.815.26%811,545
Nov 20, 202517.6518.1216.8016.9216.92-2.20%639,842
Nov 19, 202517.7117.8517.2217.3017.30-1.09%951,886
Nov 18, 202517.0317.7417.0317.4917.490.69%939,875
Nov 17, 202518.4418.5717.2717.3717.37-7.11%792,298
Nov 14, 202518.5118.8917.3618.7018.63-847,936
Nov 13, 202519.1720.0118.1618.7018.63-3.41%855,860
Nov 12, 202519.2919.6919.2519.3619.290.68%931,239
Nov 11, 202519.1019.4318.6119.2319.161.16%1,407,731
Nov 10, 202518.1819.4918.0519.0118.945.49%1,867,739
Nov 7, 202517.4618.3016.7218.0217.95-4.40%2,389,661
Nov 6, 202518.8618.9618.3918.8518.78-0.05%1,043,305
Nov 5, 202519.0419.3118.4718.8618.790.86%892,055
Nov 4, 202518.6618.8318.1018.7018.631.08%1,009,506
Nov 3, 202518.9019.0418.2518.5018.43-0.96%917,407
Oct 31, 202519.0819.4218.4918.6818.61-0.74%1,089,862
Oct 30, 202518.5419.1118.4918.8218.750.53%1,089,052
Oct 29, 202520.1420.1518.5218.7218.65-7.96%1,541,506
Oct 28, 202520.3620.6520.0820.3420.26-0.10%1,115,131
Oct 27, 202520.0320.4719.9720.3620.281.65%1,132,078
Oct 24, 202519.7720.0619.6820.0319.963.30%727,723
Oct 23, 202519.5619.6419.1819.3919.32-0.46%768,299
Oct 22, 202519.5719.8719.2619.4819.41-1.72%766,757
Oct 21, 202519.3519.8919.2219.8219.752.01%977,810
Oct 20, 202519.5820.0019.4219.4319.361.09%1,199,669
Oct 17, 202519.5619.9419.0719.2219.15-1.54%849,317
Oct 16, 202519.9920.0719.1719.5219.45-2.45%1,048,070
Oct 15, 202519.9920.2719.6120.0119.941.47%663,965
Oct 14, 202518.6519.8418.6519.7219.653.68%1,018,911
Oct 13, 202518.7919.0518.4019.0218.952.04%835,088
Oct 10, 202519.8420.0618.5618.6418.57-5.43%1,032,576
Oct 9, 202519.6919.8419.3119.7119.64-0.20%988,281
Oct 8, 202520.2320.3819.6819.7519.68-2.37%578,925
Oct 7, 202521.0221.7020.1720.2320.15-3.62%721,051
Oct 6, 202521.0521.4220.7320.9920.910.24%608,596
Oct 3, 202521.0121.3320.7620.9420.86-0.33%722,482
Oct 2, 202520.7921.0720.1821.0120.931.25%651,716
Oct 1, 202521.2121.3120.5720.7520.67-2.67%654,054
Sep 30, 202521.5521.9220.8321.3221.24-1.07%859,110
Sep 29, 202521.4421.8121.1621.5521.470.65%655,014
Sep 26, 202521.3521.4821.0921.4121.330.90%571,935
Sep 25, 202521.2821.9620.8921.2221.14-1.85%510,573
Sep 24, 202522.4122.4521.3421.6221.54-3.18%703,262
Sep 23, 202522.1422.6421.9922.3322.250.54%832,555
Sep 22, 202522.6222.6521.8122.2122.13-2.63%1,041,997
Sep 19, 202523.1723.2422.7522.8122.72-1.43%1,437,345
Sep 18, 202522.4123.2522.3023.1423.054.42%971,521
Sep 17, 202521.8922.8521.8522.1622.081.60%921,118
Sep 16, 202522.0322.2021.5621.8121.73-1.13%782,247
Sep 15, 202522.6022.6621.8722.0621.98-0.85%933,064
Sep 12, 202522.6322.7521.6722.2522.17-1.85%864,220
Sep 11, 202522.1322.7121.8922.6722.593.75%1,178,973
Sep 10, 202522.0322.4121.7121.8521.770.37%1,113,047
Sep 9, 202521.7921.9621.3721.7721.69-0.91%998,104
Sep 8, 202521.7122.2421.6721.9721.891.10%1,136,830
Sep 5, 202522.3422.6021.5621.7321.65-1.96%940,013
Sep 4, 202521.0022.2121.0022.1722.084.21%1,250,941
Sep 3, 202521.5321.9020.7421.2721.19-2.52%1,804,114
Sep 2, 202521.6321.9921.3821.8221.74-1.40%1,701,393
Aug 29, 202522.4822.6822.0322.1322.05-1.21%965,820
Aug 28, 202522.5422.8022.2722.4022.25-0.09%1,379,570
Aug 27, 202522.4122.8421.4722.4222.27-1.10%1,050,443
Aug 26, 202521.7322.8121.6922.6722.514.33%1,495,247
Aug 25, 202522.2622.5521.6721.7321.58-2.99%1,041,304
Aug 22, 202521.1322.4520.9922.4022.256.21%1,317,439
Aug 21, 202521.0421.8021.0421.0920.95-0.89%761,623
Aug 20, 202521.5121.5120.7921.2821.13-0.19%997,935
Aug 19, 202521.6321.9121.2721.3221.17-1.07%855,656
Aug 18, 202521.9321.9321.4321.5521.40-1.19%976,947
Aug 15, 202522.5022.5821.7421.8121.66-2.42%673,304
Aug 14, 202522.5122.6622.1722.3522.20-2.10%957,849
Aug 13, 202522.6722.8822.3122.8322.671.20%1,243,859
Aug 12, 202522.0922.9521.8522.5622.413.53%1,294,484
Aug 11, 202522.1722.4921.2021.7921.64-1.76%987,225
Aug 8, 202522.5522.9022.0822.1822.03-0.94%1,816,072
Aug 7, 202522.4622.5621.9422.3922.240.77%1,679,738
Aug 6, 202522.2022.4622.0222.2222.070.14%1,097,342
Aug 5, 202521.9322.3321.4222.1922.041.56%1,376,874
Aug 4, 202522.3122.4721.1421.8521.704.20%1,820,358
Aug 1, 202518.6621.1718.6620.9720.835.17%2,483,233
Jul 31, 202521.0421.1019.6819.9419.80-3.86%1,831,624
Jul 30, 202521.1621.6120.5520.7420.60-0.62%1,068,020
Jul 29, 202520.7720.8920.4920.8720.730.82%1,070,533
Jul 28, 202520.5620.7120.1920.7020.560.68%787,290
Jul 25, 202521.1021.1520.5020.5620.42-1.20%895,849
Jul 24, 202521.1521.5220.5620.8120.67-0.95%788,449
Jul 23, 202520.5021.0420.3221.0120.873.70%1,421,032
Jul 22, 202520.0320.2719.6220.2620.121.76%952,033
Jul 21, 202519.7820.0919.6119.9119.770.81%1,397,218
Jul 18, 202519.6419.8819.3319.7519.611.44%1,251,045
Jul 17, 202519.4019.7519.2319.4719.341.35%817,337