Perella Weinberg Partners (PWP)
NASDAQ: PWP
· Real-Time Price · USD
21.22
-0.40 (-1.85%)
At close: Sep 25, 2025, 3:59 PM
21.22
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
PWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.09 | 22.43 | 21.34 | 21.62 | 21.62 | -3.18% | 668,017 |
| Sep 23, 2025 | 22.14 | 22.64 | 21.99 | 22.33 | 22.33 | 0.54% | 832,600 |
| Sep 22, 2025 | 22.62 | 22.65 | 21.81 | 22.21 | 22.21 | -2.63% | 1,042,000 |
| Sep 19, 2025 | 23.17 | 23.24 | 22.75 | 22.81 | 22.81 | -1.43% | 1,437,345 |
| Sep 18, 2025 | 22.41 | 23.25 | 22.30 | 23.14 | 23.14 | 4.42% | 971,521 |
| Sep 17, 2025 | 21.89 | 22.85 | 21.85 | 22.16 | 22.16 | 1.60% | 921,118 |
| Sep 16, 2025 | 22.03 | 22.20 | 21.56 | 21.81 | 21.81 | -1.13% | 782,247 |
| Sep 15, 2025 | 22.60 | 22.66 | 21.87 | 22.06 | 22.06 | -0.85% | 933,100 |
| Sep 12, 2025 | 22.63 | 22.75 | 21.67 | 22.25 | 22.25 | -1.85% | 864,220 |
| Sep 11, 2025 | 22.13 | 22.71 | 21.89 | 22.67 | 22.67 | 3.75% | 1,179,000 |
| Sep 10, 2025 | 22.03 | 22.41 | 21.71 | 21.85 | 21.85 | 0.37% | 1,113,047 |
| Sep 9, 2025 | 21.79 | 21.96 | 21.37 | 21.77 | 21.77 | -0.91% | 998,104 |
| Sep 8, 2025 | 21.71 | 22.24 | 21.67 | 21.97 | 21.97 | 1.10% | 1,136,830 |
| Sep 5, 2025 | 22.34 | 22.60 | 21.56 | 21.73 | 21.73 | -1.98% | 940,013 |
| Sep 4, 2025 | 21.00 | 22.21 | 21.00 | 22.17 | 22.17 | 4.23% | 1,250,941 |
| 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 |