NASDAQ : PWP
Perella Weinberg Partners — Price history
Financials · Capital Markets · United States
Last price 14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perella Weinberg Partners (PWP) closed at 14.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14 | 14.88 | 13.65 | 14.73 | 2,296,612 | +5.21% |
| 2026-10-29 | 14.29 | 15.34 | 13.635 | 14 | 4,059,121 | +8.19% |
| 2026-10-28 | 12.77 | 13.265 | 12.49 | 12.94 | 1,958,412 | +1.33% |
| 2026-10-27 | 12.78 | 13.06 | 12.528 | 12.77 | 1,774,407 | +1.83% |
| 2026-10-26 | 12.36 | 12.585 | 12.21 | 12.54 | 1,206,931 | +1.29% |
| 2026-10-23 | 12.52 | 12.67 | 12.285 | 12.38 | 690,230 | -2.98% |
| 2026-10-22 | 12.33 | 12.82 | 12.125 | 12.76 | 1,044,627 | +2.33% |
| 2026-10-21 | 12.8 | 12.895 | 12.32 | 12.47 | 1,013,852 | -1.97% |
| 2026-10-20 | 12.57 | 13.2 | 12.46 | 12.72 | 1,327,045 | +0.47% |
| 2026-10-19 | 13.24 | 13.41 | 12.61 | 12.66 | 1,082,742 | -4.52% |
| 2026-10-16 | 13.63 | 13.67 | 13 | 13.26 | 2,305,832 | +0.23% |
| 2026-10-15 | 12.85 | 13.87 | 12.8 | 13.23 | 3,306,161 | +1.61% |
| 2026-10-14 | 15.83 | 16.02 | 12.54 | 13.02 | 5,807,158 | -19.13% |
| 2026-10-13 | 16.4 | 16.53 | 15.9 | 16.1 | 1,705,201 | +0.00% |
| 2026-10-12 | 15.59 | 16.3 | 15.12 | 16.1 | 1,329,428 | +2.74% |
| 2026-10-09 | 15.4 | 15.82 | 15.21 | 15.67 | 1,256,238 | +3.09% |
| 2026-10-08 | 15 | 15.37 | 14.8 | 15.2 | 1,837,677 | +0.46% |
| 2026-10-07 | 15.25 | 15.4 | 15.005 | 15.13 | 1,667,574 | -2.58% |
| 2026-10-06 | 15.8 | 16.09 | 15.5 | 15.53 | 1,355,266 | -1.71% |
| 2026-10-05 | 15.81 | 15.89 | 15.2 | 15.8 | 2,783,533 | -0.13% |
| 2026-10-02 | 15.95 | 16.45 | 15.76 | 15.82 | 1,184,368 | +0.41% |
| 2026-10-01 | 15.95 | 16.125 | 15.53 | 15.755 | 2,458,455 | -3.40% |
| 2026-09-30 | 16.28 | 16.43 | 15.75 | 16.31 | 3,010,366 | -0.37% |
| 2026-09-29 | 14.63 | 17.28 | 14.33 | 16.37 | 12,441,195 | +11.82% |
| 2026-09-28 | 14.23 | 14.68 | 13.935 | 14.64 | 1,559,772 | +1.17% |
| 2026-09-25 | 13.85 | 14.555 | 13.72 | 14.47 | 2,131,217 | +4.78% |
| 2026-09-24 | 13.63 | 13.84 | 12.815 | 13.81 | 1,998,337 | +3.14% |
| 2026-09-23 | 13.27 | 13.51 | 13.045 | 13.39 | 1,424,137 | +0.37% |
| 2026-09-22 | 13.54 | 13.775 | 12.92 | 13.34 | 2,042,453 | -0.82% |
| 2026-09-21 | 13.14 | 13.51 | 12.725 | 13.45 | 1,278,117 | +3.78% |
| 2026-09-18 | 12.67 | 13.16 | 12.59 | 12.96 | 2,505,844 | +1.49% |
| 2026-09-17 | 13.06 | 13.11 | 12.6 | 12.77 | 1,809,675 | +0.16% |
| 2026-09-16 | 13.45 | 13.52 | 12.515 | 12.75 | 1,956,136 | -4.92% |
| 2026-09-15 | 14.32 | 14.69 | 13.19 | 13.41 | 1,643,526 | -6.68% |
| 2026-09-14 | 14.78 | 14.91 | 13.99 | 14.37 | 2,095,367 | -2.84% |
| 2026-09-11 | 15.6 | 15.88 | 14.71 | 14.79 | 1,586,595 | -2.50% |
| 2026-09-10 | 15.9 | 16.36 | 15.01 | 15.17 | 2,299,027 | -5.42% |
| 2026-09-09 | 16.37 | 16.495 | 15.94 | 16.04 | 711,401 | -3.26% |
| 2026-09-08 | 16.67 | 16.98 | 16.19 | 16.58 | 593,274 | -1.31% |
| 2026-09-04 | 16.59 | 16.96 | 16.54 | 16.8 | 820,250 | -0.77% |
| 2026-09-03 | 16.74 | 17.13 | 16.31 | 16.93 | 867,353 | +3.29% |
| 2026-09-02 | 16.34 | 16.82 | 16.2 | 16.39 | 640,420 | -0.06% |
| 2026-09-01 | 16.28 | 17.19 | 16.13 | 16.4 | 1,125,169 | -1.38% |
| 2026-08-31 | 16.85 | 17.04 | 16.495 | 16.63 | 923,729 | -2.06% |
| 2026-08-28 | 16.89 | 17.47 | 16.89 | 16.98 | 664,174 | +0.59% |
| 2026-08-27 | 16.47 | 17.09 | 16.39 | 16.95 | 941,531 | +2.79% |
| 2026-08-26 | 16.56 | 16.695 | 16.37 | 16.49 | 608,910 | -0.48% |
| 2026-08-25 | 16.47 | 16.65 | 16.16 | 16.57 | 554,485 | +0.67% |
| 2026-08-24 | 16.66 | 16.87 | 16.3 | 16.46 | 628,420 | -0.90% |
| 2026-08-21 | 16.23 | 16.68 | 16.21 | 16.61 | 841,455 | +4.01% |
| 2026-08-20 | 16.41 | 16.62 | 15.8 | 15.97 | 951,583 | -3.97% |
| 2026-08-19 | 16.4 | 16.91 | 16.295 | 16.63 | 1,001,656 | +2.84% |
| 2026-08-18 | 16.78 | 16.938 | 16.04 | 16.17 | 1,132,541 | -3.64% |
| 2026-08-17 | 17.38 | 17.48 | 16.575 | 16.78 | 820,737 | -3.45% |
| 2026-08-14 | 18 | 18.13 | 17.34 | 17.38 | 687,276 | -3.44% |
| 2026-08-13 | 17.42 | 18.1 | 17.245 | 18 | 702,935 | +4.35% |
| 2026-08-12 | 17.76 | 17.976 | 17.22 | 17.25 | 897,326 | -2.87% |
| 2026-08-11 | 17.15 | 17.95 | 17.14 | 17.76 | 1,586,886 | +4.26% |
| 2026-08-10 | 17.27 | 17.495 | 16.72 | 17.035 | 823,916 | -2.66% |
| 2026-08-07 | 17.15 | 17.74 | 17.15 | 17.5 | 1,474,582 | +2.58% |
| 2026-08-06 | 17.49 | 17.665 | 16.95 | 17.06 | 718,464 | -1.50% |
| 2026-08-05 | 17.28 | 17.55 | 17.045 | 17.32 | 1,116,375 | +1.58% |
| 2026-08-04 | 17.03 | 17.8 | 17 | 17.05 | 1,460,630 | -0.70% |
| 2026-08-03 | 17.65 | 17.87 | 16.6 | 17.17 | 1,805,970 | -2.72% |
| 2026-07-31 | 19.71 | 19.71 | 16.27 | 17.65 | 3,477,047 | +18.38% |
| 2026-07-30 | 14.85 | 15.1 | 14.11 | 14.91 | 1,981,686 | +0.40% |
| 2026-07-29 | 15.91 | 16.64 | 14.55 | 14.85 | 1,351,054 | -7.94% |
| 2026-07-28 | 16.3 | 16.715 | 15.91 | 16.13 | 1,185,474 | -0.25% |
| 2026-07-27 | 15.88 | 16.59 | 15.67 | 16.17 | 1,017,046 | +3.19% |
| 2026-07-24 | 15.23 | 15.7 | 15.035 | 15.67 | 824,692 | +4.75% |
| 2026-07-23 | 14.79 | 15.095 | 14.79 | 14.96 | 1,338,847 | -1.12% |
| 2026-07-22 | 15.7 | 15.935 | 15.13 | 15.13 | 1,302,826 | -3.42% |
| 2026-07-21 | 15.85 | 16.11 | 15.65 | 15.665 | 885,641 | -0.35% |
| 2026-07-20 | 15.82 | 15.92 | 15.41 | 15.72 | 673,367 | -1.07% |
| 2026-07-17 | 16.14 | 16.65 | 15.695 | 15.89 | 1,120,807 | -3.35% |
| 2026-07-16 | 15.89 | 16.52 | 15.75 | 16.44 | 968,902 | +3.46% |
| 2026-07-15 | 15.58 | 16 | 15.33 | 15.89 | 1,154,087 | +3.18% |
| 2026-07-14 | 14.61 | 15.425 | 14.61 | 15.4 | 591,633 | +3.29% |
| 2026-07-13 | 14.91 | 15.12 | 14.61 | 14.91 | 939,649 | +0.00% |
| 2026-07-10 | 15.36 | 15.64 | 14.8 | 14.91 | 823,569 | -3.93% |
| 2026-07-09 | 15.14 | 16.03 | 14.99 | 15.52 | 1,163,057 | +3.88% |
| 2026-07-08 | 16.02 | 16.31 | 14.84 | 14.94 | 1,012,551 | -8.40% |
| 2026-07-07 | 17.24 | 17.29 | 16.27 | 16.31 | 786,707 | -5.28% |
| 2026-07-06 | 16.47 | 17.57 | 16.295 | 17.22 | 1,054,401 | +4.55% |
| 2026-07-02 | 16.36 | 17.08 | 16.32 | 16.47 | 989,008 | +2.11% |
| 2026-07-01 | 15.96 | 17.08 | 15.78 | 16.13 | 1,118,619 | +1.07% |
| 2026-06-30 | 15.5 | 16.39 | 15.39 | 15.96 | 1,310,776 | +3.50% |
| 2026-06-29 | 16.4 | 16.4 | 14.935 | 15.42 | 1,475,701 | -6.88% |
| 2026-06-26 | 16.13 | 16.83 | 15.97 | 16.56 | 5,249,648 | +2.73% |
| 2026-06-25 | 16.2 | 16.67 | 15.96 | 16.12 | 1,108,597 | -0.25% |
| 2026-06-24 | 16.27 | 16.27 | 15.63 | 16.16 | 1,242,444 | +0.31% |
| 2026-06-23 | 16.06 | 16.35 | 15.9 | 16.11 | 1,258,828 | +0.59% |
| 2026-06-22 | 16.15 | 16.15 | 15.545 | 16.015 | 1,032,433 | +1.04% |
| 2026-06-18 | 16.1 | 16.195 | 15.56 | 15.85 | 1,448,799 | -0.81% |
| 2026-06-17 | 16.4 | 17.22 | 15.955 | 15.98 | 1,180,158 | -3.09% |
| 2026-06-16 | 16.22 | 16.68 | 16.1 | 16.49 | 1,148,725 | +3.00% |
| 2026-06-15 | 16.04 | 16.66 | 15.93 | 16.01 | 1,866,226 | +2.23% |
| 2026-06-12 | 15.45 | 16 | 15.345 | 15.66 | 1,307,180 | +1.23% |
| 2026-06-11 | 14.78 | 15.84 | 14.54 | 15.47 | 2,214,699 | +5.17% |
| 2026-06-10 | 15.31 | 15.4 | 14.605 | 14.71 | 1,250,332 | -3.92% |
| 2026-06-09 | 15.77 | 16.16 | 15.295 | 15.31 | 2,205,142 | -1.86% |
| 2026-06-08 | 15.64 | 16.46 | 15.57 | 15.6 | 1,160,045 | +0.78% |
| 2026-06-05 | 15.62 | 15.685 | 15.04 | 15.48 | 1,375,584 | -0.26% |
| 2026-06-04 | 15.29 | 15.62 | 15.13 | 15.52 | 1,702,471 | +2.51% |
| 2026-06-03 | 15.92 | 15.95 | 15.11 | 15.14 | 1,998,001 | -6.31% |
| 2026-06-02 | 16.7 | 16.81 | 15.93 | 16.16 | 1,180,260 | -3.18% |
| 2026-06-01 | 17.02 | 17.435 | 16.1 | 16.69 | 1,696,373 | -2.34% |
| 2026-05-29 | 17.67 | 17.775 | 17.05 | 17.16 | 2,238,415 | -2.11% |
| 2026-05-28 | 18.19 | 18.52 | 17.435 | 17.53 | 1,288,922 | -4.62% |
| 2026-05-27 | 18.99 | 19.21 | 18.25 | 18.38 | 1,007,640 | -3.11% |
| 2026-05-26 | 18.92 | 19.155 | 18.67 | 18.97 | 762,327 | +1.55% |
| 2026-05-22 | 18.52 | 18.82 | 18.2 | 18.68 | 565,138 | +1.69% |
| 2026-05-21 | 17.56 | 18.41 | 17.24 | 18.37 | 1,112,626 | +3.73% |
| 2026-05-20 | 17.58 | 17.855 | 17.18 | 17.71 | 821,914 | +1.61% |
| 2026-05-19 | 17.42 | 17.77 | 17.34 | 17.43 | 986,146 | -3.01% |
| 2026-05-18 | 18.3 | 18.51 | 17.93 | 17.97 | 1,072,359 | -1.96% |
| 2026-05-15 | 18.29 | 18.55 | 17.27 | 18.33 | 771,973 | -0.43% |
| 2026-05-14 | 18.28 | 18.79 | 18.03 | 18.41 | 1,426,729 | +2.39% |
| 2026-05-13 | 17.68 | 18.01 | 17.3 | 17.98 | 966,194 | +0.22% |
| 2026-05-12 | 18.03 | 18.21 | 17.23 | 17.94 | 2,166,331 | -0.77% |