Perella Weinberg Partners Class A PWP
NASDAQ · United States · Finance
$16.31-0.06 (-0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.31 | -0.37% | $16.28 | $16.43 | $15.75 | 3.01M |
| 2026-09-29 | $16.37 | +11.82% | $14.63 | $17.28 | $14.33 | 12.44M |
| 2026-09-28 | $14.64 | +1.17% | $14.23 | $14.68 | $13.94 | 1.56M |
| 2026-09-25 | $14.47 | +4.78% | $13.85 | $14.56 | $13.72 | 2.13M |
| 2026-09-24 | $13.81 | +3.14% | $13.63 | $13.84 | $12.81 | 2.00M |
| 2026-09-23 | $13.39 | +0.37% | $13.27 | $13.51 | $13.05 | 1.42M |
| 2026-09-22 | $13.34 | -0.82% | $13.54 | $13.77 | $12.92 | 2.04M |
| 2026-09-21 | $13.45 | +3.78% | $13.14 | $13.51 | $12.73 | 1.28M |
| 2026-09-18 | $12.96 | +1.49% | $12.67 | $13.16 | $12.59 | 2.51M |
| 2026-09-17 | $12.77 | +0.16% | $13.06 | $13.11 | $12.60 | 1.81M |
| 2026-09-16 | $12.75 | -4.92% | $13.45 | $13.52 | $12.52 | 1.96M |
| 2026-09-15 | $13.41 | -6.68% | $14.32 | $14.69 | $13.19 | 1.64M |
| 2026-09-14 | $14.37 | -2.84% | $14.78 | $14.91 | $13.99 | 2.10M |
| 2026-09-11 | $14.79 | -2.50% | $15.60 | $15.88 | $14.71 | 1.59M |
| 2026-09-10 | $15.17 | -5.42% | $15.90 | $16.36 | $15.01 | 2.30M |
| 2026-09-09 | $16.04 | -3.26% | $16.37 | $16.50 | $15.94 | 711.40K |
| 2026-09-08 | $16.58 | -1.31% | $16.67 | $16.98 | $16.19 | 593.30K |
| 2026-09-04 | $16.80 | -0.77% | $16.59 | $16.96 | $16.54 | 820.20K |
| 2026-09-03 | $16.93 | +3.29% | $16.74 | $17.13 | $16.31 | 867.30K |
| 2026-09-02 | $16.39 | -0.06% | $16.34 | $16.82 | $16.20 | 640.40K |
| 2026-09-01 | $16.40 | -1.38% | $16.28 | $17.19 | $16.13 | 1.13M |
| 2026-08-31 | $16.63 | -2.06% | $16.85 | $17.04 | $16.50 | 923.70K |
| 2026-08-28 | $16.98 | +0.18% | $16.89 | $17.47 | $16.89 | 664.20K |
| 2026-08-27 | $16.95 | +2.79% | $16.47 | $17.09 | $16.39 | 941.50K |
| 2026-08-26 | $16.49 | -0.48% | $16.56 | $16.69 | $16.37 | 608.90K |
| 2026-08-25 | $16.57 | +0.67% | $16.47 | $16.65 | $16.16 | 554.50K |
| 2026-08-24 | $16.46 | -0.90% | $16.66 | $16.87 | $16.30 | 628.40K |
| 2026-08-21 | $16.61 | +4.01% | $16.23 | $16.68 | $16.21 | 841.50K |
| 2026-08-20 | $15.97 | -3.97% | $16.41 | $16.62 | $15.80 | 951.60K |
| 2026-08-19 | $16.63 | +2.84% | $16.40 | $16.91 | $16.30 | 1.00M |
| 2026-08-18 | $16.17 | -3.64% | $16.78 | $16.94 | $16.04 | 1.13M |
| 2026-08-17 | $16.78 | -3.45% | $17.38 | $17.48 | $16.58 | 820.70K |
| 2026-08-14 | $17.38 | -3.44% | $18.00 | $18.13 | $17.34 | 687.30K |
| 2026-08-13 | $18.00 | +4.35% | $17.42 | $18.10 | $17.25 | 702.90K |
| 2026-08-12 | $17.25 | -2.87% | $17.76 | $17.98 | $17.22 | 897.30K |
| 2026-08-11 | $17.76 | +4.26% | $17.15 | $17.95 | $17.14 | 1.59M |
| 2026-08-10 | $17.03 | -2.66% | $17.27 | $17.50 | $16.72 | 823.90K |
| 2026-08-07 | $17.50 | +2.58% | $17.15 | $17.74 | $17.15 | 1.47M |
| 2026-08-06 | $17.06 | -1.50% | $17.49 | $17.67 | $16.95 | 718.50K |
| 2026-08-05 | $17.32 | +1.58% | $17.28 | $17.55 | $17.05 | 1.12M |
| 2026-08-04 | $17.05 | -0.70% | $17.03 | $17.80 | $17.00 | 1.46M |
| 2026-08-03 | $17.17 | -2.72% | $17.65 | $17.87 | $16.60 | 1.81M |
| 2026-07-31 | $17.65 | +18.38% | $19.71 | $19.71 | $16.27 | 3.48M |
| 2026-07-30 | $14.91 | +0.40% | $14.85 | $15.10 | $14.11 | 1.98M |
| 2026-07-29 | $14.85 | -7.94% | $15.91 | $16.64 | $14.55 | 1.35M |
| 2026-07-28 | $16.13 | -0.25% | $16.30 | $16.72 | $15.91 | 1.19M |
| 2026-07-27 | $16.17 | +3.19% | $15.88 | $16.59 | $15.67 | 1.02M |
| 2026-07-24 | $15.67 | +4.75% | $15.23 | $15.70 | $15.03 | 824.70K |
| 2026-07-23 | $14.96 | -1.12% | $14.79 | $15.10 | $14.79 | 1.34M |
| 2026-07-22 | $15.13 | -3.42% | $15.70 | $15.94 | $15.13 | 1.30M |
| 2026-07-21 | $15.66 | -0.35% | $15.85 | $16.11 | $15.65 | 885.60K |
| 2026-07-20 | $15.72 | -1.07% | $15.82 | $15.92 | $15.41 | 673.40K |
| 2026-07-17 | $15.89 | -3.35% | $16.14 | $16.65 | $15.69 | 1.12M |
| 2026-07-16 | $16.44 | +3.46% | $15.89 | $16.52 | $15.75 | 968.90K |
| 2026-07-15 | $15.89 | +3.18% | $15.58 | $16.00 | $15.33 | 1.15M |
| 2026-07-14 | $15.40 | +3.29% | $14.61 | $15.43 | $14.61 | 591.60K |
| 2026-07-13 | $14.91 | 0.00% | $14.91 | $15.12 | $14.61 | 939.60K |
| 2026-07-10 | $14.91 | -3.93% | $15.36 | $15.64 | $14.80 | 823.60K |
| 2026-07-09 | $15.52 | +3.88% | $15.14 | $16.03 | $14.99 | 1.16M |
| 2026-07-08 | $14.94 | -8.40% | $16.02 | $16.31 | $14.84 | 1.01M |
| 2026-07-07 | $16.31 | -5.28% | $17.24 | $17.29 | $16.27 | 786.70K |
| 2026-07-06 | $17.22 | +4.55% | $16.47 | $17.57 | $16.30 | 1.05M |
| 2026-07-02 | $16.47 | +2.11% | $16.36 | $17.08 | $16.32 | 989.00K |
| 2026-07-01 | $16.13 | +1.07% | $15.96 | $17.08 | $15.78 | 1.12M |
| 2026-06-30 | $15.96 | +3.50% | $15.50 | $16.39 | $15.39 | 1.31M |
| 2026-06-29 | $15.42 | -6.88% | $16.40 | $16.40 | $14.94 | 1.48M |
| 2026-06-26 | $16.56 | +2.73% | $16.13 | $16.83 | $15.97 | 5.25M |
| 2026-06-25 | $16.12 | -0.25% | $16.20 | $16.67 | $15.96 | 1.11M |
| 2026-06-24 | $16.16 | +0.31% | $16.27 | $16.27 | $15.63 | 1.24M |
| 2026-06-23 | $16.11 | +0.59% | $16.06 | $16.35 | $15.90 | 1.26M |
| 2026-06-22 | $16.01 | +1.04% | $16.15 | $16.15 | $15.55 | 1.03M |
| 2026-06-18 | $15.85 | -0.81% | $16.10 | $16.19 | $15.56 | 1.45M |
| 2026-06-17 | $15.98 | -3.09% | $16.40 | $17.22 | $15.95 | 1.18M |
| 2026-06-16 | $16.49 | +3.00% | $16.22 | $16.68 | $16.10 | 1.15M |
| 2026-06-15 | $16.01 | +2.23% | $16.04 | $16.66 | $15.93 | 1.87M |
| 2026-06-12 | $15.66 | +1.23% | $15.45 | $16.00 | $15.35 | 1.31M |
| 2026-06-11 | $15.47 | +5.17% | $14.78 | $15.84 | $14.54 | 2.21M |
| 2026-06-10 | $14.71 | -3.92% | $15.31 | $15.40 | $14.60 | 1.25M |
| 2026-06-09 | $15.31 | -1.86% | $15.77 | $16.16 | $15.30 | 2.21M |
| 2026-06-08 | $15.60 | +0.78% | $15.64 | $16.46 | $15.57 | 1.16M |
| 2026-06-05 | $15.48 | -0.26% | $15.62 | $15.69 | $15.04 | 1.38M |
| 2026-06-04 | $15.52 | +2.51% | $15.29 | $15.62 | $15.13 | 1.70M |
| 2026-06-03 | $15.14 | -6.31% | $15.92 | $15.95 | $15.11 | 2.00M |
| 2026-06-02 | $16.16 | -3.18% | $16.70 | $16.81 | $15.93 | 1.18M |
| 2026-06-01 | $16.69 | -2.74% | $17.02 | $17.43 | $16.10 | 1.70M |
| 2026-05-29 | $17.16 | -2.11% | $17.67 | $17.77 | $17.05 | 2.24M |
| 2026-05-28 | $17.53 | -4.62% | $18.19 | $18.52 | $17.43 | 1.29M |
| 2026-05-27 | $18.38 | -3.11% | $18.99 | $19.21 | $18.25 | 1.01M |
| 2026-05-26 | $18.97 | +1.55% | $18.92 | $19.16 | $18.67 | 762.30K |
| 2026-05-22 | $18.68 | +1.69% | $18.52 | $18.82 | $18.20 | 565.10K |