Perella Weinberg Partners (PWP)
NASDAQ: PWP
· Real-Time Price · USD
21.73
-0.43 (-1.96%)
At close: Sep 05, 2025, 3:59 PM
21.73
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.00 | 22.21 | 21.00 | 22.17 | 22.17 | 4.23% | 1,239,607 |
| Sep 3, 2025 | 21.53 | 21.90 | 20.74 | 21.27 | 21.27 | -2.52% | 1,804,114 |
| Sep 2, 2025 | 21.63 | 21.99 | 21.38 | 21.82 | 21.82 | -1.40% | 1,701,400 |
| Aug 29, 2025 | 22.48 | 22.68 | 22.03 | 22.13 | 22.13 | -1.21% | 965,820 |
| Aug 28, 2025 | 22.54 | 22.80 | 22.27 | 22.40 | 22.33 | -0.09% | 1,379,570 |
| Aug 27, 2025 | 22.41 | 22.84 | 21.47 | 22.42 | 22.35 | -1.10% | 1,050,443 |
| Aug 26, 2025 | 21.73 | 22.81 | 21.69 | 22.67 | 22.60 | 4.33% | 1,495,247 |
| Aug 25, 2025 | 22.26 | 22.55 | 21.67 | 21.73 | 21.66 | -2.99% | 1,041,304 |
| Aug 22, 2025 | 21.13 | 22.45 | 20.99 | 22.40 | 22.33 | 6.21% | 1,317,439 |
| Aug 21, 2025 | 21.04 | 21.80 | 21.04 | 21.09 | 21.02 | -0.89% | 761,623 |
| Aug 20, 2025 | 21.51 | 21.51 | 20.79 | 21.28 | 21.21 | -0.19% | 997,935 |
| Aug 19, 2025 | 21.63 | 21.91 | 21.27 | 21.32 | 21.25 | -1.07% | 855,700 |
| Aug 18, 2025 | 21.93 | 21.93 | 21.43 | 21.55 | 21.48 | -1.19% | 976,947 |
| Aug 15, 2025 | 22.50 | 22.58 | 21.74 | 21.81 | 21.74 | -2.42% | 673,304 |
| Aug 14, 2025 | 22.51 | 22.66 | 22.17 | 22.35 | 22.28 | -2.10% | 957,849 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.31 | 22.83 | 22.76 | 1.20% | 1,243,900 |
| Aug 12, 2025 | 22.09 | 22.95 | 21.85 | 22.56 | 22.49 | 3.53% | 1,294,500 |
| Aug 11, 2025 | 22.17 | 22.49 | 21.20 | 21.79 | 21.72 | -1.76% | 987,225 |
| Aug 8, 2025 | 22.55 | 22.90 | 22.08 | 22.18 | 22.11 | -0.94% | 1,816,100 |
| Aug 7, 2025 | 22.46 | 22.55 | 21.94 | 22.39 | 22.32 | 0.77% | 1,679,738 |