Perella Weinberg Partners - Class A Common Stock (PWP)
19.67
+0.46 (2.39%)
NASDAQ · Last Trade: Jul 17th, 2:02 PM EDT
Historical Prices For Perella Weinberg Partners - Class A Common Stock (PWP)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/16/2025 | 19.71 | 19.71 | 18.92 | 19.21 | 780,876 | 19.21 |
7/15/2025 | 19.86 | 20.30 | 19.11 | 19.12 | 488,065 | 19.12 |
7/14/2025 | 19.64 | 20.00 | 19.43 | 19.74 | 834,959 | 19.74 |
7/11/2025 | 20.60 | 21.40 | 19.89 | 20.00 | 1,266,355 | 20.00 |
7/10/2025 | 20.80 | 21.12 | 20.43 | 20.75 | 1,026,949 | 20.75 |
7/09/2025 | 20.54 | 20.67 | 20.25 | 20.37 | 1,588,309 | 20.37 |
7/08/2025 | 20.34 | 20.53 | 20.16 | 20.31 | 854,012 | 20.31 |
7/07/2025 | 20.94 | 21.00 | 19.87 | 20.21 | 1,148,853 | 20.21 |
7/03/2025 | 20.90 | 21.20 | 20.48 | 20.64 | 464,718 | 20.64 |
7/02/2025 | 19.81 | 20.49 | 19.81 | 20.43 | 1,601,764 | 20.43 |
7/01/2025 | 19.19 | 20.14 | 19.10 | 19.73 | 1,181,072 | 19.73 |
6/30/2025 | 20.01 | 20.01 | 19.30 | 19.42 | 1,497,110 | 19.42 |
6/27/2025 | 19.75 | 20.04 | 19.26 | 19.88 | 3,690,688 | 19.88 |
6/26/2025 | 19.38 | 19.84 | 19.22 | 19.58 | 1,103,472 | 19.58 |
6/25/2025 | 19.38 | 19.49 | 18.96 | 19.46 | 918,869 | 19.46 |
6/24/2025 | 19.00 | 19.55 | 19.00 | 19.47 | 1,229,834 | 19.47 |
6/23/2025 | 17.72 | 18.71 | 17.57 | 18.65 | 947,303 | 18.65 |
6/20/2025 | 18.09 | 18.42 | 17.69 | 17.79 | 1,530,129 | 17.79 |
6/18/2025 | 17.68 | 18.13 | 17.68 | 17.88 | 785,065 | 17.88 |
6/17/2025 | 17.83 | 18.17 | 17.67 | 17.69 | 1,085,160 | 17.69 |
6/16/2025 | 17.92 | 18.18 | 17.72 | 18.11 | 998,265 | 18.11 |
6/13/2025 | 18.24 | 18.45 | 17.57 | 17.64 | 872,863 | 17.64 |
6/12/2025 | 18.42 | 18.93 | 18.39 | 18.72 | 457,593 | 18.72 |
6/11/2025 | 19.07 | 19.23 | 18.62 | 18.69 | 912,463 | 18.69 |
6/10/2025 | 18.98 | 19.15 | 18.57 | 18.88 | 813,074 | 18.88 |
6/09/2025 | 18.90 | 19.48 | 18.52 | 18.99 | 1,156,192 | 18.99 |
6/06/2025 | 18.14 | 18.66 | 17.93 | 18.65 | 968,128 | 18.65 |
6/05/2025 | 17.51 | 17.97 | 17.41 | 17.75 | 697,025 | 17.75 |
6/04/2025 | 17.79 | 17.89 | 17.27 | 17.50 | 1,046,491 | 17.50 |
6/03/2025 | 17.78 | 17.98 | 17.28 | 17.59 | 1,128,546 | 17.59 |
6/02/2025 | 17.38 | 17.67 | 16.98 | 17.49 | 707,177 | 17.49 |
5/30/2025 | 17.56 | 17.78 | 17.23 | 17.37 | 803,821 | 17.37 |
5/29/2025 | 17.92 | 17.92 | 17.45 | 17.79 | 415,303 | 17.79 |
5/28/2025 | 18.00 | 18.18 | 17.55 | 17.63 | 473,839 | 17.63 |
5/27/2025 | 18.13 | 18.16 | 17.62 | 18.02 | 880,158 | 18.02 |
5/23/2025 | 17.49 | 17.68 | 17.11 | 17.53 | 624,139 | 17.53 |
5/22/2025 | 17.64 | 17.87 | 17.48 | 17.64 | 743,718 | 17.64 |
5/21/2025 | 18.34 | 18.52 | 17.58 | 17.65 | 786,194 | 17.65 |
5/20/2025 | 18.79 | 19.12 | 18.34 | 18.60 | 652,943 | 18.60 |
5/19/2025 | 18.77 | 19.11 | 17.80 | 18.87 | 659,472 | 18.87 |
5/16/2025 | 19.01 | 19.16 | 18.50 | 19.13 | 968,577 | 19.13 |
5/15/2025 | 19.02 | 19.18 | 18.39 | 18.97 | 720,524 | 18.97 |
5/14/2025 | 19.34 | 19.80 | 17.62 | 19.25 | 914,752 | 19.25 |
5/13/2025 | 19.08 | 19.50 | 18.79 | 19.41 | 1,653,874 | 19.34 |
5/12/2025 | 18.78 | 19.32 | 17.99 | 18.88 | 1,651,310 | 18.81 |
5/09/2025 | 17.60 | 17.78 | 17.36 | 17.68 | 900,356 | 17.62 |
5/08/2025 | 17.19 | 17.88 | 16.61 | 17.46 | 1,313,638 | 17.40 |
5/07/2025 | 17.06 | 17.07 | 16.52 | 16.76 | 1,237,255 | 16.70 |
5/06/2025 | 17.40 | 17.40 | 16.42 | 16.72 | 1,067,195 | 16.66 |
5/05/2025 | 17.19 | 17.75 | 16.87 | 16.94 | 1,894,483 | 16.88 |
5/02/2025 | 17.48 | 18.43 | 16.38 | 17.59 | 2,240,919 | 17.53 |
5/01/2025 | 17.15 | 17.45 | 16.57 | 17.25 | 1,362,412 | 17.19 |
4/30/2025 | 16.88 | 17.27 | 16.63 | 17.17 | 1,042,723 | 17.11 |
4/29/2025 | 16.98 | 17.49 | 16.16 | 17.36 | 802,161 | 17.30 |
4/28/2025 | 17.03 | 17.27 | 16.62 | 17.02 | 970,639 | 16.96 |
4/25/2025 | 16.81 | 17.00 | 16.72 | 16.89 | 850,234 | 16.83 |
4/24/2025 | 16.45 | 17.21 | 15.80 | 16.83 | 616,662 | 16.77 |
4/23/2025 | 16.86 | 17.32 | 16.47 | 16.51 | 406,417 | 16.45 |
4/22/2025 | 15.80 | 16.46 | 15.58 | 16.15 | 637,858 | 16.09 |
4/21/2025 | 15.81 | 15.96 | 14.98 | 15.53 | 1,283,223 | 15.47 |
4/17/2025 | 15.66 | 15.96 | 15.53 | 15.80 | 786,966 | 15.74 |