Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
18.23
-0.41 (-2.20%)
At close: Mar 5, 2026, 4:00 PM EST
18.23
0.00 (0.00%)
Pre-market: Mar 6, 2026, 6:03 AM EST

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202621.6422.1621.3921.4821.41-1.69%1,267,495
Feb 12, 202623.9624.0021.4421.8521.78-7.84%1,053,080
Feb 11, 202623.9724.1323.2923.7123.63-0.88%976,090
Feb 10, 202624.0124.7323.2723.9223.84-1.73%1,807,821
Feb 9, 202624.0125.9323.9424.3424.264.64%2,164,669
Feb 6, 202623.6923.6921.2023.2623.188.04%1,575,995
Feb 5, 202622.3922.5021.4421.5321.46-3.54%1,394,787
Feb 4, 202621.3622.3720.9822.3222.255.28%728,592
Feb 3, 202622.1122.4620.5721.2021.13-4.12%1,143,580
Feb 2, 202622.1322.8521.7822.1122.04-0.90%1,403,382
Jan 30, 202622.3022.8821.4622.3122.24-0.89%1,177,289
Jan 29, 202622.5322.7822.3122.5122.44-0.09%1,455,469
Jan 28, 202622.2822.8221.9622.5322.460.99%1,027,790
Jan 27, 202622.2022.3621.6222.3122.240.72%1,351,318
Jan 26, 202621.7122.3521.7122.1522.081.14%843,055
Jan 23, 202621.9122.6121.3321.9021.83-0.59%1,153,058
Jan 22, 202622.4522.4522.0022.0321.96-464,385
Jan 21, 202621.9622.4321.4222.0321.961.99%974,866
Jan 20, 202621.1021.8220.8921.6021.53-1.10%1,237,798
Jan 16, 202621.5622.2721.4621.8421.771.30%1,819,169
Jan 15, 202620.1721.5920.1721.5621.497.32%1,844,703
Jan 14, 202619.1420.0919.0620.0920.024.96%1,187,065
Jan 13, 202619.7820.2619.1319.1419.08-2.00%746,908
Jan 12, 202618.5019.5717.7719.5319.473.61%556,675
Jan 9, 202619.3019.4818.7918.8518.79-2.28%877,921
Jan 8, 202618.4119.3718.2019.2919.233.43%1,041,555
Jan 7, 202618.7918.9618.2918.6518.59-0.85%938,057
Jan 6, 202618.2518.9218.0518.8118.752.12%1,046,655
Jan 5, 202617.5418.7117.5418.4218.364.96%784,807
Jan 2, 202617.4017.8017.2517.5517.491.45%895,183
Dec 31, 202517.2917.4617.1717.3017.24-0.80%466,184
Dec 30, 202517.5817.7517.4117.4417.38-1.75%523,729
Dec 29, 202517.5017.8617.5017.7517.690.11%629,535
Dec 26, 202517.2917.8317.2917.7317.671.55%487,437
Dec 24, 202517.1417.6017.1017.4617.400.98%235,610
Dec 23, 202517.3317.4917.1717.2917.23-0.35%518,463
Dec 22, 202517.7017.7917.3117.3517.29-0.29%840,170
Dec 19, 202517.5817.8117.2517.4017.34-1.97%1,515,033
Dec 18, 202518.2318.2317.5517.7517.69-0.78%915,099
Dec 17, 202517.8118.3517.7817.8917.83-0.45%924,479
Dec 16, 202517.7118.1117.5517.9717.911.41%1,034,972
Dec 15, 202517.8418.1217.4117.7217.66-0.51%1,184,545
Dec 12, 202518.4718.4817.7517.8117.75-3.42%859,814
Dec 11, 202518.4718.9718.3818.4418.380.16%891,925
Dec 10, 202518.0618.7017.8518.4118.351.38%853,464
Dec 9, 202517.9418.4617.8918.1618.100.78%685,079
Dec 8, 202518.7318.8217.9018.0217.96-3.27%763,801
Dec 5, 202518.5318.8718.4418.6318.57-0.32%582,067
Dec 4, 202518.4818.8118.3618.6918.631.52%626,292
Dec 3, 202517.7618.4517.7218.4118.354.48%701,403
Dec 2, 202517.9817.9817.6117.6217.56-1.62%491,270
Dec 1, 202517.9318.2117.7417.9117.85-1.92%432,258
Nov 28, 202518.2118.4217.9718.2618.201.00%272,300
Nov 26, 202517.8518.2117.8518.0818.020.67%479,609
Nov 25, 202517.6218.1017.5717.9617.902.34%832,656
Nov 24, 202517.6318.0317.5217.5517.49-1.46%685,099
Nov 21, 202516.9618.0716.9417.8117.755.26%811,545
Nov 20, 202517.6518.1216.8016.9216.86-2.20%640,485
Nov 19, 202517.7117.8517.2217.3017.24-1.09%951,886
Nov 18, 202517.0317.7417.0317.4917.430.69%939,875
Nov 17, 202518.4418.5717.2717.3717.31-7.11%792,298
Nov 14, 202518.5118.8917.3618.7018.57-847,936
Nov 13, 202519.1720.0118.1618.7018.57-3.41%855,860
Nov 12, 202519.2919.6919.2519.3619.220.68%931,239
Nov 11, 202519.1019.4318.6119.2319.101.16%1,407,731
Nov 10, 202518.1819.4918.0519.0118.885.49%1,867,739
Nov 7, 202517.4618.3016.7218.0217.89-4.40%2,389,661
Nov 6, 202518.8618.9618.3918.8518.72-0.05%1,043,305
Nov 5, 202519.0419.3118.4718.8618.730.86%892,055
Nov 4, 202518.6618.8318.1018.7018.571.08%1,009,506
Nov 3, 202518.9019.0418.2518.5018.37-0.96%917,407
Oct 31, 202519.0819.4218.4918.6818.55-0.74%1,089,862
Oct 30, 202518.5419.1118.4918.8218.690.53%1,089,052
Oct 29, 202520.1420.1518.5218.7218.59-7.96%1,541,506
Oct 28, 202520.3620.6520.0820.3420.20-0.10%1,115,131
Oct 27, 202520.0320.4719.9720.3620.221.65%1,132,078
Oct 24, 202519.7720.0619.6820.0319.893.30%727,723
Oct 23, 202519.5619.6419.1819.3919.25-0.46%768,299
Oct 22, 202519.5719.8719.2619.4819.34-1.72%766,757
Oct 21, 202519.3519.8919.2219.8219.682.01%977,810
Oct 20, 202519.5820.0019.4219.4319.291.09%1,199,669
Oct 17, 202519.5619.9419.0719.2219.09-1.54%849,317
Oct 16, 202519.9920.0719.1719.5219.38-2.45%1,048,070
Oct 15, 202519.9920.2719.6120.0119.871.47%663,965
Oct 14, 202518.6519.8418.6519.7219.583.68%1,018,911
Oct 13, 202518.7919.0518.4019.0218.892.04%835,088
Oct 10, 202519.8420.0618.5618.6418.51-5.43%1,032,576