Perella Weinberg Partners (PWP)
NASDAQ: PWP
· Real-Time Price · USD
20.94
-0.07 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
20.94
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.01 | 21.33 | 20.76 | 20.94 | 20.94 | -0.33% | 722,481 |
| Oct 2, 2025 | 20.79 | 21.07 | 20.18 | 21.01 | 21.01 | 1.25% | 651,716 |
| Oct 1, 2025 | 21.21 | 21.31 | 20.57 | 20.75 | 20.75 | -2.67% | 654,100 |
| Sep 30, 2025 | 21.55 | 21.92 | 20.83 | 21.32 | 21.32 | -1.07% | 859,110 |
| Sep 29, 2025 | 21.44 | 21.81 | 21.16 | 21.55 | 21.55 | 0.65% | 655,014 |
| Sep 26, 2025 | 21.35 | 21.48 | 21.09 | 21.41 | 21.41 | 0.90% | 571,935 |
| Sep 25, 2025 | 21.28 | 21.96 | 20.89 | 21.22 | 21.22 | -1.85% | 510,600 |
| Sep 24, 2025 | 22.41 | 22.45 | 21.34 | 21.62 | 21.62 | -3.18% | 703,300 |
| 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 |
Page 1 of 62