Perella Weinberg Partners (PWP)
18.48
-0.48 (-2.53%)
At close: Mar 28, 2025, 3:59 PM
18.45
-0.16%
After-hours: Mar 28, 2025, 04:05 PM EDT
PWP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 19.71 | 19.94 | 18.47 | 18.96 | -0.89 | -4.48% | 814,315 |
| Mar 26, 2025 | 20.76 | 20.80 | 19.56 | 19.85 | -0.71 | -3.45% | 572,900 |
| Mar 25, 2025 | 20.57 | 20.81 | 20.28 | 20.56 | -0.02 | -0.10% | 530,404 |
| Mar 24, 2025 | 20.21 | 20.60 | 20.09 | 20.58 | 0.93 | 4.73% | 601,600 |
| Mar 21, 2025 | 19.20 | 19.70 | 18.56 | 19.65 | 0.13 | 0.67% | 1,400,300 |
| Mar 20, 2025 | 19.32 | 19.84 | 19.12 | 19.52 | -0.09 | -0.46% | 459,400 |
| Mar 19, 2025 | 19.09 | 19.76 | 18.64 | 19.61 | 0.48 | 2.51% | 648,300 |
| Mar 18, 2025 | 19.33 | 19.45 | 18.96 | 19.13 | -0.26 | -1.34% | 487,121 |
| Mar 17, 2025 | 19.33 | 19.67 | 19.10 | 19.39 | -0.09 | -0.46% | 752,100 |
| Mar 14, 2025 | 19.71 | 20.11 | 19.30 | 19.48 | -0.16 | -0.81% | 1,272,770 |
| Mar 13, 2025 | 19.02 | 19.76 | 18.75 | 19.64 | 0.36 | 1.87% | 1,127,319 |
| Mar 12, 2025 | 19.65 | 19.88 | 18.78 | 19.28 | 0.27 | 1.42% | 945,600 |
| Mar 11, 2025 | 18.51 | 19.25 | 18.27 | 19.01 | 0.58 | 3.15% | 1,473,800 |
| Mar 10, 2025 | 19.53 | 19.89 | 17.78 | 18.43 | -1.84 | -9.08% | 1,072,221 |
| Mar 7, 2025 | 20.88 | 20.88 | 19.66 | 20.27 | -0.36 | -1.75% | 768,800 |
| Mar 6, 2025 | 20.84 | 21.51 | 20.42 | 20.63 | -0.75 | -3.51% | 548,140 |
| Mar 5, 2025 | 21.14 | 21.56 | 20.99 | 21.38 | 0.31 | 1.47% | 346,300 |
| Mar 4, 2025 | 21.73 | 21.73 | 20.52 | 21.07 | -1.17 | -5.26% | 693,500 |
| Mar 3, 2025 | 23.11 | 23.25 | 22.20 | 22.24 | -0.87 | -3.76% | 581,100 |
| Feb 28, 2025 | 22.14 | 23.13 | 21.75 | 23.11 | 1.00 | 4.52% | 895,100 |
| Feb 27, 2025 | 22.79 | 23.26 | 22.08 | 22.11 | -0.69 | -3.03% | 744,444 |
| Feb 26, 2025 | 22.53 | 23.30 | 22.53 | 22.80 | 0.46 | 2.06% | 539,024 |
| Feb 25, 2025 | 22.86 | 23.05 | 21.91 | 22.34 | -0.59 | -2.57% | 1,142,210 |
| Feb 24, 2025 | 23.59 | 23.59 | 22.50 | 22.93 | -0.56 | -2.38% | 1,235,013 |
| Feb 21, 2025 | 23.96 | 24.16 | 23.19 | 23.49 | -0.21 | -0.89% | 1,063,416 |
| Feb 20, 2025 | 24.20 | 24.20 | 23.42 | 23.70 | -0.62 | -2.55% | 771,921 |
| Feb 19, 2025 | 23.83 | 24.34 | 23.62 | 24.32 | 0.38 | 1.59% | 393,524 |
| Feb 18, 2025 | 23.84 | 24.02 | 23.64 | 23.94 | 0.11 | 0.46% | 534,900 |
| Feb 14, 2025 | 22.87 | 24.05 | 22.83 | 23.83 | 1.06 | 4.66% | 583,400 |
| Feb 13, 2025 | 23.32 | 23.35 | 22.66 | 22.77 | -0.26 | -1.13% | 645,512 |
| Feb 12, 2025 | 23.20 | 23.42 | 22.82 | 23.03 | -0.62 | -2.62% | 1,039,700 |
| Feb 11, 2025 | 24.00 | 24.19 | 23.26 | 23.65 | -0.61 | -2.51% | 839,447 |
| Feb 10, 2025 | 25.21 | 25.21 | 23.80 | 24.26 | -0.13 | -0.53% | 873,957 |
| Feb 7, 2025 | 25.42 | 25.83 | 24.04 | 24.39 | -1.77 | -6.77% | 1,218,800 |
| Feb 6, 2025 | 26.40 | 26.94 | 25.96 | 26.16 | 0.13 | 0.50% | 842,100 |
| Feb 5, 2025 | 25.89 | 26.34 | 25.47 | 26.03 | 0.26 | 1.01% | 596,600 |
| Feb 4, 2025 | 24.97 | 26.29 | 24.56 | 25.77 | 0.72 | 2.87% | 610,200 |
| Feb 3, 2025 | 24.52 | 25.19 | 24.44 | 25.05 | -0.77 | -2.98% | 715,700 |
| Jan 31, 2025 | 26.22 | 26.46 | 25.80 | 25.82 | -0.25 | -0.96% | 429,912 |
| Jan 30, 2025 | 26.03 | 26.40 | 25.49 | 26.07 | 0.47 | 1.84% | 320,223 |
| Jan 29, 2025 | 25.56 | 26.33 | 25.08 | 25.60 | -0.18 | -0.70% | 1,168,100 |
| Jan 28, 2025 | 25.03 | 25.98 | 25.03 | 25.78 | 0.75 | 3.00% | 943,335 |
| Jan 27, 2025 | 25.64 | 25.74 | 24.49 | 25.03 | -1.04 | -3.99% | 355,920 |
| Jan 24, 2025 | 25.80 | 26.24 | 25.44 | 26.07 | 0.20 | 0.77% | 503,633 |
| Jan 23, 2025 | 26.10 | 26.34 | 25.74 | 25.87 | -0.31 | -1.18% | 286,700 |
| Jan 22, 2025 | 26.55 | 27.03 | 25.87 | 26.18 | -0.23 | -0.87% | 824,500 |
| Jan 21, 2025 | 26.00 | 26.50 | 25.83 | 26.41 | 0.65 | 2.52% | 450,600 |
| Jan 17, 2025 | 24.84 | 25.77 | 24.74 | 25.76 | 1.21 | 4.93% | 483,155 |
| Jan 16, 2025 | 24.50 | 25.10 | 23.99 | 24.55 | 0.00 | 0.00% | 595,100 |
| Jan 15, 2025 | 24.38 | 24.76 | 24.00 | 24.55 | 1.24 | 5.32% | 732,400 |