Perella Weinberg Partners - PWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.18	20.12	20.12	20.49	19.71	514,400
February 19, 2026	21.2	20.38	20.38	21.2	20.01	644,445
February 18, 2026	21.09	21	21	21.93	20.61	737,429
February 17, 2026	21.33	20.79	20.79	21.56	20.63	1.07M
February 13, 2026	21.64	21.48	21.48	22.16	21.39	1.27M
February 12, 2026	23.96	21.85	21.85	24	21.44	1.05M
February 11, 2026	23.97	23.71	23.71	24.13	23.29	976,100
February 10, 2026	24.01	23.92	23.92	24.73	23.27	1.81M
February 09, 2026	24.01	24.34	24.34	25.93	23.94	2.16M
February 06, 2026	23.69	23.26	23.26	23.69	21.2	1.58M
February 05, 2026	22.39	21.53	21.53	22.5	21.44	1.39M
February 04, 2026	21.36	22.32	22.32	22.37	20.98	728,600
February 03, 2026	22.11	21.2	21.2	22.46	20.57	1.14M
February 02, 2026	22.13	22.11	22.11	22.85	21.78	1.4M
January 30, 2026	22.65	22.31	22.31	22.88	21.46	1.14M
January 29, 2026	22.53	22.51	22.51	22.78	22.31	1.46M
January 28, 2026	22.28	22.53	22.53	22.82	21.96	1.03M
January 27, 2026	22.2	22.31	22.31	22.36	21.62	1.35M
January 26, 2026	21.71	22.15	22.15	22.35	21.71	843,100
January 23, 2026	21.91	21.9	21.9	22.61	21.33	1.15M
January 22, 2026	22.45	22.03	22.03	22.45	22	464,400
January 21, 2026	21.96	22.03	22.03	22.43	21.42	974,900
January 20, 2026	21.1	21.6	21.6	21.82	20.89	1.24M
January 16, 2026	21.56	21.84	21.84	22.27	21.46	1.82M
January 15, 2026	20.17	21.56	21.56	21.59	20.17	1.84M
January 14, 2026	19.14	20.09	20.09	20.09	19.06	1.19M
January 13, 2026	19.78	19.14	19.14	20.26	19.13	746,908
January 12, 2026	18.5	19.53	19.53	19.57	17.77	556,700
January 09, 2026	19.3	18.85	18.85	19.48	18.79	877,921
January 08, 2026	18.41	19.29	19.29	19.37	18.2	1.04M
January 07, 2026	18.79	18.65	18.65	18.96	18.29	938,100
January 06, 2026	18.25	18.81	18.81	18.92	18.05	1.05M
January 05, 2026	17.54	18.42	18.42	18.71	17.54	784,807
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

Perella Weinberg Partners (PWP) NASDAQ