Perella Weinberg Partners - PWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	21.1	20.56	20.56	21.15	20.5	895,849
July 24, 2025	21.15	20.81	20.81	21.52	20.56	788,449
July 23, 2025	20.47	21.01	21.01	21.04	20.32	1.15M
July 22, 2025	20.03	20.26	20.26	20.27	19.62	952,033
July 21, 2025	19.78	19.91	19.91	20.09	19.61	1.4M
July 18, 2025	19.64	19.75	19.75	19.88	19.33	1.25M
July 17, 2025	19.4	19.47	19.47	19.75	19.23	817,337
July 16, 2025	19.71	19.21	19.21	19.71	18.92	780,900
July 15, 2025	19.86	19.12	19.12	20.3	19.11	488,100
July 14, 2025	19.64	19.74	19.74	20	19.43	835,000
July 11, 2025	20.6	20	20	21.4	19.89	1.27M
July 10, 2025	20.8	20.75	20.75	21.12	20.43	1.03M
July 09, 2025	20.54	20.37	20.37	20.67	20.26	1.57M
July 08, 2025	20.34	20.31	20.31	20.53	20.17	854,012
July 07, 2025	20.94	20.21	20.21	21	19.87	1.15M
July 03, 2025	20.9	20.64	20.64	21.2	20.48	464,718
July 02, 2025	19.81	20.43	20.43	20.49	19.81	1.6M
July 01, 2025	19.19	19.73	19.73	20.14	19.1	1.18M
June 30, 2025	20.01	19.42	19.42	20.01	19.3	1.5M
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

Perella Weinberg Partners (PWP) NASDAQ