Perella Weinberg Partners (PWP)
24.11
0.80 (3.43%)
At close: Jan 15, 2025, 10:51 AM
PWP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.48 | 23.50 | 22.28 | 23.31 | 1.14 | 5.14% | 1,214,366 |
| Jan 13, 2025 | 22.19 | 22.66 | 21.86 | 22.17 | -0.16 | -0.72% | 636,607 |
| Jan 10, 2025 | 23.00 | 23.00 | 21.75 | 22.33 | -0.88 | -3.79% | 920,514 |
| Jan 8, 2025 | 23.05 | 23.74 | 22.81 | 23.21 | 0.02 | 0.09% | 747,421 |
| Jan 7, 2025 | 23.36 | 23.47 | 22.36 | 23.19 | -0.21 | -0.90% | 1,001,700 |
| Jan 6, 2025 | 23.34 | 24.06 | 23.10 | 23.40 | 0.25 | 1.08% | 588,321 |
| Jan 3, 2025 | 23.60 | 23.76 | 22.76 | 23.15 | -0.40 | -1.70% | 715,900 |
| Jan 2, 2025 | 23.97 | 24.25 | 23.37 | 23.55 | -0.29 | -1.22% | 596,108 |
| Dec 31, 2024 | 23.90 | 24.42 | 23.51 | 23.84 | 0.18 | 0.76% | 456,021 |
| Dec 30, 2024 | 23.60 | 23.99 | 23.25 | 23.66 | -0.35 | -1.46% | 431,100 |
| Dec 27, 2024 | 24.51 | 24.62 | 23.70 | 24.01 | -0.59 | -2.40% | 566,731 |
| Dec 26, 2024 | 24.29 | 24.72 | 24.05 | 24.60 | 0.27 | 1.11% | 391,000 |
| Dec 24, 2024 | 24.00 | 24.33 | 23.85 | 24.33 | 0.37 | 1.54% | 213,820 |
| Dec 23, 2024 | 23.53 | 24.34 | 23.26 | 23.96 | 0.27 | 1.14% | 490,000 |
| Dec 20, 2024 | 22.43 | 23.83 | 22.14 | 23.69 | 0.79 | 3.45% | 1,703,544 |
| Dec 19, 2024 | 23.30 | 24.00 | 22.85 | 22.90 | -0.22 | -0.95% | 818,500 |
| Dec 18, 2024 | 24.75 | 25.17 | 23.06 | 23.12 | -1.38 | -5.63% | 750,200 |
| Dec 17, 2024 | 24.50 | 24.77 | 23.86 | 24.50 | -0.36 | -1.45% | 530,300 |
| Dec 16, 2024 | 24.76 | 25.27 | 24.29 | 24.86 | 0.29 | 1.18% | 549,217 |
| Dec 13, 2024 | 25.11 | 25.53 | 24.52 | 24.57 | -0.66 | -2.62% | 391,204 |
| Dec 12, 2024 | 24.97 | 25.34 | 24.78 | 25.23 | 0.27 | 1.08% | 465,900 |
| Dec 11, 2024 | 24.99 | 25.31 | 24.74 | 24.96 | 0.38 | 1.55% | 586,600 |
| Dec 10, 2024 | 25.00 | 25.28 | 24.56 | 24.58 | -0.57 | -2.27% | 368,837 |
| Dec 9, 2024 | 25.84 | 25.84 | 25.00 | 25.15 | -0.45 | -1.76% | 361,400 |
| Dec 6, 2024 | 25.98 | 26.09 | 25.57 | 25.60 | -0.38 | -1.46% | 397,405 |
| Dec 5, 2024 | 25.44 | 26.02 | 25.11 | 25.98 | 0.63 | 2.49% | 495,737 |
| Dec 4, 2024 | 25.24 | 25.55 | 24.38 | 25.35 | -0.11 | -0.43% | 437,521 |
| Dec 3, 2024 | 25.75 | 25.81 | 25.12 | 25.46 | -0.33 | -1.28% | 415,200 |
| Dec 2, 2024 | 25.75 | 26.02 | 25.17 | 25.79 | 0.12 | 0.47% | 551,726 |
| Nov 29, 2024 | 25.80 | 25.93 | 25.40 | 25.67 | 0.27 | 1.06% | 223,500 |
| Nov 27, 2024 | 25.85 | 25.90 | 25.30 | 25.40 | -0.19 | -0.74% | 273,300 |
| Nov 26, 2024 | 25.63 | 25.84 | 24.95 | 25.59 | -0.25 | -0.97% | 628,000 |
| Nov 25, 2024 | 25.99 | 26.15 | 25.54 | 25.84 | 0.20 | 0.78% | 748,423 |
| Nov 22, 2024 | 25.83 | 26.00 | 25.48 | 25.64 | -0.13 | -0.50% | 481,546 |
| Nov 21, 2024 | 25.15 | 25.97 | 25.00 | 25.77 | 0.78 | 3.12% | 571,834 |
| Nov 20, 2024 | 25.31 | 25.31 | 24.34 | 24.99 | -0.42 | -1.65% | 525,514 |
| Nov 19, 2024 | 24.94 | 25.54 | 24.45 | 25.41 | -0.06 | -0.24% | 823,623 |
| Nov 18, 2024 | 25.25 | 26.62 | 25.07 | 25.47 | 0.22 | 0.87% | 1,228,434 |
| Nov 15, 2024 | 25.79 | 25.84 | 24.88 | 25.25 | -0.48 | -1.87% | 532,500 |
| Nov 14, 2024 | 25.32 | 25.96 | 24.75 | 25.73 | 0.68 | 2.71% | 705,200 |
| Nov 13, 2024 | 25.30 | 25.68 | 24.70 | 25.05 | 0.23 | 0.93% | 875,748 |
| Nov 12, 2024 | 25.28 | 25.74 | 24.31 | 24.82 | -0.66 | -2.59% | 2,276,700 |
| Nov 11, 2024 | 24.69 | 25.73 | 24.25 | 25.48 | 1.05 | 4.30% | 676,347 |
| Nov 8, 2024 | 25.10 | 25.10 | 23.34 | 24.43 | 0.55 | 2.30% | 615,839 |
| Nov 7, 2024 | 24.68 | 24.95 | 23.70 | 23.88 | -1.00 | -4.02% | 568,848 |
| Nov 6, 2024 | 23.01 | 24.88 | 22.92 | 24.88 | 3.80 | 18.03% | 708,600 |
| Nov 5, 2024 | 20.41 | 21.13 | 20.35 | 21.08 | 0.66 | 3.23% | 239,300 |
| Nov 4, 2024 | 20.87 | 20.90 | 20.33 | 20.42 | -0.49 | -2.34% | 289,000 |
| Nov 1, 2024 | 20.47 | 21.42 | 20.36 | 20.91 | 0.68 | 3.36% | 403,000 |
| Oct 31, 2024 | 20.22 | 20.41 | 19.83 | 20.23 | -0.02 | -0.10% | 318,500 |