Perella Weinberg Partners - PWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	19.26	19.88	19.88	20.04	19.26	3.13M
June 26, 2025	19.38	19.58	19.58	19.84	19.22	1.1M
June 25, 2025	19.38	19.46	19.46	19.49	18.96	918,900
June 24, 2025	19	19.47	19.47	19.55	19	1.23M
June 23, 2025	17.72	18.65	18.65	18.71	17.57	947,303
June 20, 2025	18.09	17.79	17.79	18.42	17.69	1.53M
June 18, 2025	17.68	17.88	17.88	18.13	17.68	785,100
June 17, 2025	17.83	17.69	17.69	18.17	17.67	1.09M
June 16, 2025	17.92	18.11	18.11	18.18	17.72	998,300
June 13, 2025	18.24	17.64	17.64	18.45	17.57	872,900
June 12, 2025	18.42	18.72	18.72	18.93	18.39	457,600
June 11, 2025	19.07	18.69	18.69	19.23	18.62	912,500
June 10, 2025	18.98	18.88	18.88	19.15	18.57	813,100
June 09, 2025	18.9	18.99	18.99	19.48	18.52	1.16M
June 06, 2025	18.14	18.65	18.65	18.66	17.93	968,128
June 05, 2025	17.51	17.75	17.75	17.97	17.42	697,025
June 04, 2025	17.79	17.5	17.5	17.89	17.27	1.05M
June 03, 2025	17.78	17.59	17.59	17.98	17.28	1.13M
June 02, 2025	17.38	17.49	17.49	17.67	16.98	707,200
May 30, 2025	17.56	17.37	17.37	17.78	17.23	803,821
May 29, 2025	17.92	17.79	17.79	17.92	17.45	415,303
May 28, 2025	18	17.63	17.63	18.18	17.55	473,839
May 27, 2025	18.13	18.02	18.02	18.16	17.62	880,200
May 23, 2025	17.49	17.53	17.53	17.68	17.11	624,139
May 22, 2025	17.64	17.64	17.64	17.87	17.48	743,718
May 21, 2025	18.34	17.65	17.65	18.52	17.58	775,261
May 20, 2025	18.79	18.6	18.6	19.12	18.34	652,943
May 19, 2025	18.77	18.87	18.87	19.11	17.81	659,500
May 16, 2025	19.01	19.13	19.13	19.16	18.5	968,600
May 15, 2025	19.02	18.97	18.97	19.18	18.4	720,524
May 14, 2025	19.34	19.25	19.25	19.8	17.62	914,800
May 13, 2025	19.08	19.41	19.41	19.51	18.79	1.65M
May 12, 2025	18.78	18.88	18.88	19.32	17.99	1.65M
May 09, 2025	17.6	17.68	17.68	17.78	17.36	900,400
May 08, 2025	17.19	17.46	17.46	17.88	16.61	1.31M
May 07, 2025	17.06	16.76	16.76	17.07	16.52	1.21M
May 06, 2025	17.4	16.72	16.72	17.4	16.42	1.07M
May 05, 2025	17.19	16.94	16.94	17.75	16.87	1.89M
May 02, 2025	17.48	17.59	17.59	18.43	16.38	2.24M
May 01, 2025	17.15	17.25	17.25	17.45	16.57	1.36M
April 30, 2025	16.88	17.17	17.17	17.27	16.63	1.04M
April 29, 2025	16.98	17.36	17.36	17.49	16.16	802,200
April 28, 2025	17.03	17.02	17.02	17.27	16.62	970,639
April 25, 2025	16.81	16.89	16.89	17	16.72	850,233
April 24, 2025	16.45	16.83	16.83	17.21	15.81	616,700
April 23, 2025	16.86	16.51	16.51	17.32	16.47	406,417
April 22, 2025	15.8	16.15	16.15	16.46	15.58	637,900
April 21, 2025	15.81	15.53	15.53	15.96	14.98	1.28M
April 17, 2025	15.66	15.8	15.8	15.96	15.53	787,000
April 16, 2025	15.79	15.64	15.64	16.18	15.38	597,300
April 15, 2025	16.13	16.03	16.03	16.69	15.99	752,605
April 14, 2025	16	15.99	15.99	16.27	15.58	861,410
April 11, 2025	15.78	15.45	15.45	15.97	15.08	539,224
April 10, 2025	16.66	15.87	15.87	16.87	15.63	859,734
April 09, 2025	15.62	17.54	17.54	17.58	14.74	2.55M
April 08, 2025	16.88	15.5	15.5	17.38	15.1	1.05M
April 07, 2025	14.88	16.11	16.11	16.8	14.12	1.58M
April 04, 2025	15.84	15.89	15.89	16.22	15.01	1.1M
April 03, 2025	17.9	16.98	16.98	18.11	16.94	1.26M
April 02, 2025	18.35	19.48	19.48	19.54	17.91	932,200

Perella Weinberg Partners (PWP) NASDAQ