Perella Weinberg Partners - PWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.46	18.02	18.02	18.3	16.72	2.39M
November 06, 2025	18.86	18.85	18.85	18.96	18.39	1.04M
November 05, 2025	19.04	18.86	18.86	19.31	18.47	892,100
November 04, 2025	18.38	18.7	18.7	18.83	18.1	982,631
November 03, 2025	18.9	18.5	18.5	19.04	18.25	917,407
October 31, 2025	19.08	18.68	18.68	19.42	18.49	1.09M
October 30, 2025	18.54	18.82	18.82	19.11	18.49	1.09M
October 29, 2025	20.14	18.72	18.72	20.15	18.52	1.54M
October 28, 2025	20.36	20.34	20.34	20.65	20.08	1.12M
October 27, 2025	20.03	20.36	20.36	20.47	19.97	1.13M
October 24, 2025	19.77	20.03	20.03	20.06	19.68	727,723
October 23, 2025	19.56	19.39	19.39	19.64	19.18	768,300
October 22, 2025	19.57	19.48	19.48	19.87	19.26	766,800
October 21, 2025	19.35	19.82	19.82	19.89	19.22	977,810
October 20, 2025	19.58	19.43	19.43	20	19.42	1.2M
October 17, 2025	19.56	19.22	19.22	19.94	19.07	849,317
October 16, 2025	19.95	19.52	19.52	20.07	19.17	860,241
October 15, 2025	19.99	20.01	20.01	20.27	19.61	663,965
October 14, 2025	18.65	19.72	19.72	19.84	18.65	1.02M
October 13, 2025	18.79	19.02	19.02	19.05	18.4	835,100
October 10, 2025	19.84	18.64	18.64	20.06	18.56	1.03M
October 09, 2025	19.69	19.71	19.71	19.84	19.31	988,300
October 08, 2025	20.23	19.75	19.75	20.38	19.68	578,925
October 07, 2025	21.02	20.23	20.23	21.7	20.17	721,100
October 06, 2025	21.05	20.99	20.99	21.42	20.73	608,596
October 03, 2025	21.01	20.94	20.94	21.33	20.85	706,558
October 02, 2025	20.79	21.01	21.01	21.07	20.18	651,716
October 01, 2025	21.21	20.75	20.75	21.31	20.57	654,100
September 30, 2025	21.55	21.32	21.32	21.92	20.83	859,110
September 29, 2025	21.44	21.55	21.55	21.81	21.16	655,014
September 26, 2025	21.35	21.41	21.41	21.48	21.09	571,935
September 25, 2025	21.28	21.22	21.22	21.96	20.89	510,600
September 24, 2025	22.41	21.62	21.62	22.45	21.34	703,300
September 23, 2025	22.14	22.33	22.33	22.64	21.99	832,600
September 22, 2025	22.62	22.21	22.21	22.65	21.81	1.04M
September 19, 2025	23.17	22.81	22.81	23.24	22.75	1.44M
September 18, 2025	22.41	23.14	23.14	23.25	22.3	971,500
September 17, 2025	21.89	22.16	22.16	22.85	21.85	921,100
September 16, 2025	22.03	21.81	21.81	22.2	21.56	782,247
September 15, 2025	22.6	22.06	22.06	22.66	21.87	933,100
September 12, 2025	22.63	22.25	22.25	22.75	21.67	864,220
September 11, 2025	22.13	22.67	22.67	22.71	21.89	1.18M
September 10, 2025	22.03	21.85	21.85	22.41	21.71	1.11M
September 09, 2025	21.79	21.77	21.77	21.96	21.37	998,104
September 08, 2025	21.71	21.97	21.97	22.24	21.67	1.14M
September 05, 2025	22.34	21.73	21.73	22.6	21.56	940,013
September 04, 2025	21	22.17	22.17	22.21	21	1.25M
September 03, 2025	21.53	21.27	21.27	21.9	20.74	1.8M
September 02, 2025	21.63	21.82	21.82	21.99	21.38	1.7M
August 29, 2025	22.48	22.13	22.13	22.68	22.03	965,820
August 28, 2025	22.54	22.4	22.33	22.8	22.27	1.38M
August 27, 2025	22.41	22.42	22.35	22.84	21.47	1.05M
August 26, 2025	21.73	22.67	22.6	22.81	21.69	1.5M
August 25, 2025	22.26	21.73	21.66	22.55	21.67	1.04M
August 22, 2025	21.13	22.4	22.4	22.45	20.99	1.32M
August 21, 2025	21.04	21.09	21.09	21.8	21.04	761,623
August 20, 2025	21.51	21.28	21.28	21.51	20.79	997,935
August 19, 2025	21.63	21.32	21.32	21.91	21.27	830,303
August 18, 2025	21.93	21.55	21.55	21.93	21.43	976,947
August 15, 2025	22.5	21.81	21.81	22.58	21.74	673,304

Perella Weinberg Partners (PWP) NASDAQ