Home

Perella Weinberg Partners - Class A Common Stock (PWP)

19.67
+0.46 (2.39%)
NASDAQ · Last Trade: Jul 17th, 2:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Perella Weinberg Partners - Class A Common Stock (PWP)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202519.7119.7118.9219.21780,87619.21
7/15/202519.8620.3019.1119.12488,06519.12
7/14/202519.6420.0019.4319.74834,95919.74
7/11/202520.6021.4019.8920.001,266,35520.00
7/10/202520.8021.1220.4320.751,026,94920.75
7/09/202520.5420.6720.2520.371,588,30920.37
7/08/202520.3420.5320.1620.31854,01220.31
7/07/202520.9421.0019.8720.211,148,85320.21
7/03/202520.9021.2020.4820.64464,71820.64
7/02/202519.8120.4919.8120.431,601,76420.43
7/01/202519.1920.1419.1019.731,181,07219.73
6/30/202520.0120.0119.3019.421,497,11019.42
6/27/202519.7520.0419.2619.883,690,68819.88
6/26/202519.3819.8419.2219.581,103,47219.58
6/25/202519.3819.4918.9619.46918,86919.46
6/24/202519.0019.5519.0019.471,229,83419.47
6/23/202517.7218.7117.5718.65947,30318.65
6/20/202518.0918.4217.6917.791,530,12917.79
6/18/202517.6818.1317.6817.88785,06517.88
6/17/202517.8318.1717.6717.691,085,16017.69
6/16/202517.9218.1817.7218.11998,26518.11
6/13/202518.2418.4517.5717.64872,86317.64
6/12/202518.4218.9318.3918.72457,59318.72
6/11/202519.0719.2318.6218.69912,46318.69
6/10/202518.9819.1518.5718.88813,07418.88
6/09/202518.9019.4818.5218.991,156,19218.99
6/06/202518.1418.6617.9318.65968,12818.65
6/05/202517.5117.9717.4117.75697,02517.75
6/04/202517.7917.8917.2717.501,046,49117.50
6/03/202517.7817.9817.2817.591,128,54617.59
6/02/202517.3817.6716.9817.49707,17717.49
5/30/202517.5617.7817.2317.37803,82117.37
5/29/202517.9217.9217.4517.79415,30317.79
5/28/202518.0018.1817.5517.63473,83917.63
5/27/202518.1318.1617.6218.02880,15818.02
5/23/202517.4917.6817.1117.53624,13917.53
5/22/202517.6417.8717.4817.64743,71817.64
5/21/202518.3418.5217.5817.65786,19417.65
5/20/202518.7919.1218.3418.60652,94318.60
5/19/202518.7719.1117.8018.87659,47218.87
5/16/202519.0119.1618.5019.13968,57719.13
5/15/202519.0219.1818.3918.97720,52418.97
5/14/202519.3419.8017.6219.25914,75219.25
5/13/202519.0819.5018.7919.411,653,87419.34
5/12/202518.7819.3217.9918.881,651,31018.81
5/09/202517.6017.7817.3617.68900,35617.62
5/08/202517.1917.8816.6117.461,313,63817.40
5/07/202517.0617.0716.5216.761,237,25516.70
5/06/202517.4017.4016.4216.721,067,19516.66
5/05/202517.1917.7516.8716.941,894,48316.88
5/02/202517.4818.4316.3817.592,240,91917.53
5/01/202517.1517.4516.5717.251,362,41217.19
4/30/202516.8817.2716.6317.171,042,72317.11
4/29/202516.9817.4916.1617.36802,16117.30
4/28/202517.0317.2716.6217.02970,63916.96
4/25/202516.8117.0016.7216.89850,23416.83
4/24/202516.4517.2115.8016.83616,66216.77
4/23/202516.8617.3216.4716.51406,41716.45
4/22/202515.8016.4615.5816.15637,85816.09
4/21/202515.8115.9614.9815.531,283,22315.47
4/17/202515.6615.9615.5315.80786,96615.74