Perella Weinberg Partners (PWP) NASDAQ

Currency In USD

PWP Historical Return

If you invested $1000 in Perella Weinberg Partners (PWP) since IPO date, it would be worth $1,980.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,580.13, while $1000 invested 1 year ago would be worth $816. This corresponds to total returns of 98.09%, 58.01%, -18.4%, respectively, with annualized returns of 12.74%, 9.58%, -18.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PWP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.71	17.65	17.65	19.71	16.27	3.48M
July 30, 2026	14.85	14.91	14.91	15.1	14.11	1.98M
July 29, 2026	15.91	14.85	14.85	16.64	14.55	1.35M
July 28, 2026	16.3	16.13	16.13	16.72	15.91	1.19M
July 27, 2026	15.88	16.17	16.17	16.59	15.67	1.02M
July 24, 2026	15.23	15.67	15.67	15.7	15.04	824,692
July 23, 2026	14.79	14.96	14.96	15.1	14.79	1.34M
July 22, 2026	15.7	15.13	15.13	15.94	15.13	1.3M
July 21, 2026	15.85	15.67	15.67	16.11	15.65	885,640
July 20, 2026	15.82	15.72	15.72	15.92	15.41	673,366
July 17, 2026	16.14	15.89	15.89	16.65	15.7	1.12M
July 16, 2026	15.89	16.44	16.44	16.52	15.75	968,902
July 15, 2026	15.58	15.89	15.89	16	15.33	1.15M
July 14, 2026	14.61	15.4	15.4	15.43	14.61	591,633
July 13, 2026	14.91	14.91	14.91	15.12	14.61	939,632
July 10, 2026	15.36	14.91	14.91	15.64	14.8	823,569
July 09, 2026	15.14	15.52	15.52	16.03	14.99	1.16M
July 08, 2026	16.02	14.94	14.94	16.31	14.84	1.01M
July 07, 2026	17.24	16.31	16.31	17.29	16.27	786,707
July 06, 2026	16.47	17.22	17.22	17.57	16.3	1.05M
July 02, 2026	16.36	16.47	16.47	17.08	16.32	989,008
July 01, 2026	15.96	16.13	16.13	17.08	15.78	1.12M
June 30, 2026	15.5	15.96	15.96	16.39	15.39	1.31M
June 29, 2026	16.4	15.42	15.42	16.4	14.94	1.48M
June 26, 2026	16.13	16.56	16.56	16.83	15.97	5.25M
June 25, 2026	16.2	16.12	16.12	16.67	15.96	1.11M
June 24, 2026	16.27	16.16	16.16	16.27	15.63	1.24M
June 23, 2026	16.06	16.11	16.11	16.35	15.9	1.26M
June 22, 2026	16.15	16.02	16.02	16.15	15.55	1.03M
June 18, 2026	16.1	15.85	15.85	16.2	15.56	1.45M
June 17, 2026	16.4	15.98	15.98	17.22	15.96	1.18M
June 16, 2026	16.22	16.49	16.49	16.68	16.1	1.15M
June 15, 2026	16.04	16.01	16.01	16.66	15.93	1.87M
June 12, 2026	15.45	15.66	15.66	16	15.35	1.31M
June 11, 2026	14.78	15.47	15.47	15.84	14.54	2.21M
June 10, 2026	15.31	14.71	14.71	15.4	14.61	1.25M
June 09, 2026	15.77	15.31	15.31	16.16	15.3	2.21M
June 08, 2026	15.64	15.6	15.6	16.46	15.57	1.16M
June 05, 2026	15.62	15.48	15.48	15.69	15.04	1.38M
June 04, 2026	15.29	15.52	15.52	15.62	15.13	1.7M
June 03, 2026	15.92	15.14	15.14	15.95	15.11	1.96M
June 02, 2026	16.7	16.16	16.16	16.81	15.93	1.18M
June 01, 2026	17.02	16.69	16.69	17.43	16.1	1.7M
May 29, 2026	17.67	17.16	17.16	17.77	17.05	2.24M
May 28, 2026	18.19	17.53	17.53	18.52	17.44	1.27M
May 27, 2026	18.99	18.38	18.38	19.21	18.25	1.01M
May 26, 2026	18.92	18.97	18.97	19.16	18.67	762,327
May 22, 2026	18.52	18.68	18.68	18.82	18.2	565,138
May 21, 2026	17.56	18.37	18.37	18.41	17.24	1.11M
May 20, 2026	17.58	17.71	17.71	17.86	17.18	821,914
May 19, 2026	17.42	17.43	17.43	17.77	17.34	986,146
May 18, 2026	18.3	17.97	17.97	18.51	17.93	1.07M
May 15, 2026	18.29	18.33	18.33	18.55	17.27	771,973
May 14, 2026	18.28	18.41	18.41	18.81	18.03	1.42M
May 13, 2026	17.68	17.98	17.98	18.01	17.3	966,194
May 12, 2026	18.03	17.94	17.94	18.21	17.23	2.17M
May 11, 2026	18.52	18.08	18.08	18.78	17.86	1.13M
May 08, 2026	18.7	18.38	18.38	19.21	18.34	1.58M
May 07, 2026	19.37	18.83	18.83	19.81	18.75	1.41M
May 06, 2026	19.78	19.34	19.34	20.06	19.09	1.06M