Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
21.41
+0.19 (0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Perella Weinberg Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.35 | 21.48 | 21.09 | 21.41 | 21.41 | 0.90% | 571,935 |
| Sep 25, 2025 | 21.28 | 21.96 | 20.89 | 21.22 | 21.22 | -1.85% | 510,573 |
| Sep 24, 2025 | 22.41 | 22.45 | 21.34 | 21.62 | 21.62 | -3.18% | 703,262 |
| Sep 23, 2025 | 22.14 | 22.64 | 21.99 | 22.33 | 22.33 | 0.54% | 832,555 |
| Sep 22, 2025 | 22.62 | 22.65 | 21.81 | 22.21 | 22.21 | -2.63% | 1,041,997 |
| Sep 19, 2025 | 23.17 | 23.24 | 22.75 | 22.81 | 22.81 | -1.43% | 1,437,345 |
| Sep 18, 2025 | 22.41 | 23.25 | 22.30 | 23.14 | 23.14 | 4.42% | 971,521 |
| Sep 17, 2025 | 21.89 | 22.85 | 21.85 | 22.16 | 22.16 | 1.60% | 921,118 |
| Sep 16, 2025 | 22.03 | 22.20 | 21.56 | 21.81 | 21.81 | -1.13% | 782,247 |
| Sep 15, 2025 | 22.60 | 22.66 | 21.87 | 22.06 | 22.06 | -0.85% | 933,064 |
| Sep 12, 2025 | 22.63 | 22.75 | 21.67 | 22.25 | 22.25 | -1.85% | 864,220 |
| Sep 11, 2025 | 22.13 | 22.71 | 21.89 | 22.67 | 22.67 | 3.75% | 1,178,973 |
| Sep 10, 2025 | 22.03 | 22.41 | 21.71 | 21.85 | 21.85 | 0.37% | 1,113,047 |
| Sep 9, 2025 | 21.79 | 21.96 | 21.37 | 21.77 | 21.77 | -0.91% | 998,104 |
| Sep 8, 2025 | 21.71 | 22.24 | 21.67 | 21.97 | 21.97 | 1.10% | 1,136,830 |
| Sep 5, 2025 | 22.34 | 22.60 | 21.56 | 21.73 | 21.73 | -1.96% | 940,013 |
| Sep 4, 2025 | 21.00 | 22.21 | 21.00 | 22.17 | 22.17 | 4.21% | 1,250,941 |
| Sep 3, 2025 | 21.53 | 21.90 | 20.74 | 21.27 | 21.27 | -2.52% | 1,804,114 |
| Sep 2, 2025 | 21.63 | 21.99 | 21.38 | 21.82 | 21.82 | -1.40% | 1,701,393 |
| Aug 29, 2025 | 22.48 | 22.68 | 22.03 | 22.13 | 22.13 | -1.21% | 965,820 |
| Aug 28, 2025 | 22.54 | 22.80 | 22.27 | 22.40 | 22.33 | -0.09% | 1,379,570 |
| Aug 27, 2025 | 22.41 | 22.84 | 21.47 | 22.42 | 22.35 | -1.10% | 1,050,443 |
| Aug 26, 2025 | 21.73 | 22.81 | 21.69 | 22.67 | 22.60 | 4.33% | 1,495,247 |
| Aug 25, 2025 | 22.26 | 22.55 | 21.67 | 21.73 | 21.66 | -2.99% | 1,041,304 |
| Aug 22, 2025 | 21.13 | 22.45 | 20.99 | 22.40 | 22.33 | 6.21% | 1,317,439 |
| Aug 21, 2025 | 21.04 | 21.80 | 21.04 | 21.09 | 21.02 | -0.89% | 761,623 |
| Aug 20, 2025 | 21.51 | 21.51 | 20.79 | 21.28 | 21.21 | -0.19% | 997,935 |
| Aug 19, 2025 | 21.63 | 21.91 | 21.27 | 21.32 | 21.25 | -1.07% | 855,656 |
| Aug 18, 2025 | 21.93 | 21.93 | 21.43 | 21.55 | 21.48 | -1.19% | 976,947 |
| Aug 15, 2025 | 22.50 | 22.58 | 21.74 | 21.81 | 21.74 | -2.42% | 673,304 |
| Aug 14, 2025 | 22.51 | 22.66 | 22.17 | 22.35 | 22.28 | -2.10% | 957,849 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.31 | 22.83 | 22.76 | 1.20% | 1,243,859 |
| Aug 12, 2025 | 22.09 | 22.95 | 21.85 | 22.56 | 22.49 | 3.53% | 1,294,484 |
| Aug 11, 2025 | 22.17 | 22.49 | 21.20 | 21.79 | 21.72 | -1.76% | 987,225 |
| Aug 8, 2025 | 22.55 | 22.90 | 22.08 | 22.18 | 22.11 | -0.94% | 1,816,072 |
| Aug 7, 2025 | 22.46 | 22.56 | 21.94 | 22.39 | 22.32 | 0.77% | 1,679,738 |
| Aug 6, 2025 | 22.20 | 22.46 | 22.02 | 22.22 | 22.15 | 0.14% | 1,097,342 |
| Aug 5, 2025 | 21.93 | 22.33 | 21.42 | 22.19 | 22.12 | 1.56% | 1,376,874 |
| Aug 4, 2025 | 22.31 | 22.47 | 21.14 | 21.85 | 21.78 | 4.20% | 1,820,358 |
| Aug 1, 2025 | 18.66 | 21.17 | 18.66 | 20.97 | 20.90 | 5.17% | 2,483,233 |
| Jul 31, 2025 | 21.04 | 21.10 | 19.68 | 19.94 | 19.88 | -3.86% | 1,831,624 |
| Jul 30, 2025 | 21.16 | 21.61 | 20.55 | 20.74 | 20.68 | -0.62% | 1,068,020 |
| Jul 29, 2025 | 20.77 | 20.89 | 20.49 | 20.87 | 20.80 | 0.82% | 1,070,533 |
| Jul 28, 2025 | 20.56 | 20.71 | 20.19 | 20.70 | 20.64 | 0.68% | 787,290 |
| Jul 25, 2025 | 21.10 | 21.15 | 20.50 | 20.56 | 20.50 | -1.20% | 895,849 |
| Jul 24, 2025 | 21.15 | 21.52 | 20.56 | 20.81 | 20.74 | -0.95% | 788,449 |
| Jul 23, 2025 | 20.50 | 21.04 | 20.32 | 21.01 | 20.94 | 3.70% | 1,421,032 |
| Jul 22, 2025 | 20.03 | 20.27 | 19.62 | 20.26 | 20.20 | 1.76% | 952,033 |
| Jul 21, 2025 | 19.78 | 20.09 | 19.61 | 19.91 | 19.85 | 0.81% | 1,397,218 |
| Jul 18, 2025 | 19.64 | 19.88 | 19.33 | 19.75 | 19.69 | 1.44% | 1,251,045 |