Perella Weinberg Partners - PWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	17.4	17.55	17.55	17.8	17.25	895,200
December 31, 2025	17.29	17.3	17.3	17.46	17.17	466,200
December 30, 2025	17.58	17.44	17.44	17.75	17.41	523,729
December 29, 2025	17.5	17.75	17.75	17.86	17.5	629,535
December 26, 2025	17.29	17.73	17.73	17.83	17.29	487,437
December 24, 2025	17.14	17.46	17.46	17.6	17.1	235,610
December 23, 2025	17.33	17.29	17.29	17.49	17.17	518,500
December 22, 2025	17.7	17.35	17.35	17.79	17.31	840,200
December 19, 2025	17.69	17.4	17.4	17.81	17.25	1.43M
December 18, 2025	18.23	17.75	17.75	18.23	17.55	915,100
December 17, 2025	17.81	17.89	17.89	18.35	17.78	924,500
December 16, 2025	17.71	17.97	17.97	18.11	17.55	1.03M
December 15, 2025	17.84	17.72	17.72	18.11	17.41	1.18M
December 12, 2025	18.47	17.81	17.81	18.48	17.75	859,814
December 11, 2025	18.47	18.44	18.44	18.97	18.38	891,925
December 10, 2025	18.06	18.41	18.41	18.7	17.85	853,500
December 09, 2025	17.94	18.16	18.16	18.46	17.89	685,100
December 08, 2025	18.73	18.02	18.02	18.82	17.9	763,801
December 05, 2025	18.53	18.63	18.63	18.87	18.44	582,100
December 04, 2025	18.48	18.69	18.69	18.81	18.36	626,292
December 03, 2025	17.76	18.41	18.41	18.45	17.72	701,403
December 02, 2025	17.98	17.62	17.62	17.98	17.61	491,300
December 01, 2025	17.93	17.91	17.91	18.21	17.74	432,300
November 28, 2025	18.21	18.26	18.26	18.42	17.97	272,300
November 26, 2025	17.85	18.08	18.08	18.2	17.85	479,609
November 25, 2025	17.62	17.96	17.96	18.1	17.57	832,700
November 24, 2025	17.63	17.55	17.55	18.03	17.52	685,100
November 21, 2025	16.96	17.81	17.81	18.07	16.93	811,545
November 20, 2025	17.65	16.92	16.92	18.12	16.8	640,500
November 19, 2025	17.71	17.3	17.3	17.85	17.22	951,900
November 18, 2025	17.03	17.49	17.49	17.74	17.03	939,900
November 17, 2025	18.44	17.37	17.37	18.57	17.27	792,300
November 14, 2025	18.51	18.7	18.63	18.89	17.36	847,936
November 13, 2025	19.17	18.7	18.63	20.01	18.16	855,900
November 12, 2025	19.29	19.36	19.29	19.69	19.25	931,239
November 11, 2025	19.1	19.23	19.16	19.43	18.61	1.41M
November 10, 2025	18.18	19.01	18.94	19.49	18.05	1.87M
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

Perella Weinberg Partners (PWP) NASDAQ