Perella Weinberg Partners (PWP)
NASDAQ: PWP
· Real-Time Price · USD
22.35
-0.48 (-2.10%)
At close: Aug 14, 2025, 3:59 PM
22.35
0.00%
Pre-market: Aug 15, 2025, 08:52 AM EDT
PWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.51 | 22.66 | 22.17 | 22.35 | 22.35 | -2.10% | 957,849 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.31 | 22.83 | 22.83 | 1.20% | 1,243,900 |
| Aug 12, 2025 | 22.09 | 22.95 | 21.85 | 22.56 | 22.56 | 3.53% | 1,294,500 |
| Aug 11, 2025 | 22.17 | 22.49 | 21.20 | 21.79 | 21.79 | -1.76% | 987,225 |
| Aug 8, 2025 | 22.55 | 22.90 | 22.08 | 22.18 | 22.18 | -0.94% | 1,816,100 |
| Aug 7, 2025 | 22.46 | 22.55 | 21.94 | 22.39 | 22.39 | 0.77% | 1,679,738 |
| Aug 6, 2025 | 22.20 | 22.46 | 22.02 | 22.22 | 22.22 | 0.14% | 1,097,342 |
| Aug 5, 2025 | 21.93 | 22.33 | 21.42 | 22.19 | 22.19 | 1.56% | 1,376,900 |
| Aug 4, 2025 | 22.31 | 22.47 | 21.14 | 21.85 | 21.85 | 4.20% | 1,820,400 |
| Aug 1, 2025 | 18.66 | 21.17 | 18.66 | 20.97 | 20.97 | 5.17% | 2,483,233 |
| Jul 31, 2025 | 21.04 | 21.10 | 19.68 | 19.94 | 19.94 | -3.86% | 1,831,624 |
| Jul 30, 2025 | 21.16 | 21.61 | 20.55 | 20.74 | 20.74 | -0.62% | 1,068,020 |
| Jul 29, 2025 | 20.77 | 20.89 | 20.49 | 20.87 | 20.87 | 0.82% | 1,070,533 |
| Jul 28, 2025 | 20.56 | 20.71 | 20.18 | 20.70 | 20.70 | 0.68% | 787,300 |
| Jul 25, 2025 | 21.10 | 21.15 | 20.50 | 20.56 | 20.56 | -1.20% | 895,849 |
| Jul 24, 2025 | 21.15 | 21.52 | 20.56 | 20.81 | 20.81 | -0.95% | 788,449 |
| Jul 23, 2025 | 20.50 | 21.04 | 20.32 | 21.01 | 21.01 | 3.70% | 1,421,032 |
| Jul 22, 2025 | 20.03 | 20.27 | 19.62 | 20.26 | 20.26 | 1.76% | 952,033 |
| Jul 21, 2025 | 19.78 | 20.09 | 19.61 | 19.91 | 19.91 | 0.81% | 1,397,218 |
| Jul 18, 2025 | 19.64 | 19.88 | 19.33 | 19.75 | 19.75 | 1.44% | 1,251,045 |