5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-10.24%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $15.82 | $16.27 (2.83%) | $16.35 | $15.82 | 80.81 K | |
| 06/22/2026 | $16.15 | $16.02 (-0.8%) | $16.15 | $15.55 | 1.03 M | $1.60 B |
| 06/18/2026 | $16.10 | $15.85 (-1.55%) | $16.20 | $15.56 | 1.45 M | $1.59 B |
| 06/17/2026 | $16.40 | $15.98 (-2.56%) | $17.22 | $15.96 | 1.18 M | $1.60 B |
| 06/16/2026 | $16.22 | $16.49 (1.66%) | $16.68 | $16.10 | 1.15 M | $1.65 B |
| 06/15/2026 | $16.04 | $16.01 (-0.19%) | $16.66 | $15.93 | 1.87 M | $1.60 B |
| 06/12/2026 | $15.45 | $15.66 (1.36%) | $16.00 | $15.35 | 1.31 M | $1.57 B |
| 06/11/2026 | $14.78 | $15.47 (4.67%) | $15.84 | $14.54 | 2.21 M | $1.55 B |
| 06/10/2026 | $15.31 | $14.71 (-3.92%) | $15.40 | $14.61 | 1.25 M | $1.47 B |
| 06/09/2026 | $15.77 | $15.31 (-2.92%) | $16.16 | $15.30 | 2.21 M | $1.53 B |
| 06/08/2026 | $15.64 | $15.60 (-0.26%) | $16.46 | $15.57 | 1.16 M | $1.56 B |
| 06/05/2026 | $15.62 | $15.48 (-0.9%) | $15.69 | $15.04 | 1.38 M | $1.55 B |
| 06/04/2026 | $15.29 | $15.52 (1.5%) | $15.62 | $15.13 | 1.70 M | $1.55 B |
| 06/03/2026 | $15.92 | $15.14 (-4.9%) | $15.95 | $15.11 | 2.00 M | $1.52 B |
| 06/02/2026 | $16.70 | $16.16 (-3.23%) | $16.81 | $15.93 | 1.18 M | $1.62 B |
| 06/01/2026 | $17.02 | $16.69 (-1.94%) | $17.43 | $16.10 | 1.70 M | $1.67 B |
| 05/29/2026 | $17.67 | $17.16 (-2.89%) | $17.77 | $17.05 | 2.24 M | $1.72 B |
| 05/28/2026 | $18.19 | $17.53 (-3.63%) | $18.52 | $17.43 | 1.29 M | $1.76 B |
| 05/27/2026 | $18.99 | $18.38 (-3.21%) | $19.21 | $18.25 | 1.01 M | $1.84 B |
| 05/26/2026 | $18.92 | $18.97 (0.26%) | $19.16 | $18.67 | 762.33 K | $1.90 B |
| 05/22/2026 | $18.52 | $18.68 (0.86%) | $18.82 | $18.20 | 565.14 K | $1.87 B |
| 05/21/2026 | $17.56 | $18.37 (4.61%) | $18.41 | $17.24 | 1.11 M | $1.84 B |
| 05/20/2026 | $17.58 | $17.71 (0.74%) | $17.86 | $17.18 | 821.91 K | $1.77 B |
| 05/19/2026 | $17.42 | $17.43 (0.06%) | $17.77 | $17.34 | 986.15 K | $1.75 B |
| 05/18/2026 | $18.30 | $17.97 (-1.8%) | $18.51 | $17.93 | 1.07 M | $1.80 B |
| 05/15/2026 | $18.29 | $18.33 (0.22%) | $18.55 | $17.27 | 772.00 K | $1.84 B |
| 05/14/2026 | $18.28 | $18.41 (0.71%) | $18.79 | $18.03 | 1.43 M | $1.84 B |
| 05/13/2026 | $17.68 | $17.98 (1.7%) | $18.01 | $17.30 | 966.20 K | $1.80 B |
| 05/12/2026 | $18.03 | $17.94 (-0.5%) | $18.21 | $17.23 | 2.17 M | $1.80 B |
| 05/11/2026 | $18.52 | $18.08 (-2.38%) | $18.78 | $17.86 | 1.13 M | $1.81 B |
| 05/08/2026 | $18.70 | $18.38 (-1.71%) | $19.21 | $18.34 | 1.58 M | $1.84 B |
| 05/07/2026 | $19.37 | $18.83 (-2.79%) | $19.81 | $18.75 | 1.41 M | $1.89 B |
| 05/06/2026 | $19.78 | $19.34 (-2.22%) | $20.06 | $19.09 | 1.06 M | $1.94 B |
| 05/05/2026 | $19.58 | $19.56 (-0.1%) | $20.07 | $18.96 | 1.86 M | $1.96 B |
| 05/04/2026 | $20.28 | $19.35 (-4.59%) | $20.30 | $18.80 | 1.95 M | $1.94 B |
| 05/01/2026 | $20.55 | $20.61 (0.29%) | $21.71 | $19.74 | 3.28 M | $2.06 B |
| 04/30/2026 | $21.27 | $22.74 (6.91%) | $22.99 | $21.20 | 1.50 M | $2.28 B |
| 04/29/2026 | $21.87 | $21.42 (-2.06%) | $22.03 | $21.18 | 767.40 K | $2.14 B |
| 04/28/2026 | $22.07 | $22.06 (-0.05%) | $22.34 | $21.76 | 1.04 M | $2.21 B |
| 04/27/2026 | $21.07 | $21.86 (3.75%) | $21.94 | $20.85 | 676.00 K | $2.19 B |
| 04/24/2026 | $20.91 | $21.07 (0.77%) | $21.20 | $20.59 | 651.30 K | $2.11 B |
| 04/23/2026 | $21.36 | $20.93 (-2.01%) | $22.89 | $20.61 | 593.43 K | $2.10 B |
| 04/22/2026 | $21.11 | $21.37 (1.23%) | $22.74 | $21.11 | 500.05 K | $2.14 B |
| 04/21/2026 | $21.48 | $21.31 (-0.79%) | $21.80 | $20.99 | 762.85 K | $2.13 B |
| 04/20/2026 | $21.27 | $21.50 (1.08%) | $21.73 | $21.11 | 490.80 K | $2.15 B |
| 04/17/2026 | $21.99 | $21.56 (-1.96%) | $22.83 | $21.43 | 1.08 M | $2.16 B |
| 04/16/2026 | $21.54 | $21.58 (0.19%) | $21.76 | $21.35 | 774.00 K | $2.16 B |
| 04/15/2026 | $21.16 | $21.63 (2.22%) | $21.81 | $21.12 | 870.31 K | $2.17 B |
| 04/14/2026 | $20.96 | $21.50 (2.58%) | $21.67 | $20.73 | 1.32 M | $2.15 B |
| 04/13/2026 | $20.16 | $20.96 (3.97%) | $21.20 | $20.06 | 894.94 K | $2.10 B |
| 04/10/2026 | $20.56 | $20.43 (-0.63%) | $20.79 | $19.62 | 827.00 K | $2.05 B |
| 04/09/2026 | $19.03 | $20.29 (6.62%) | $20.43 | $19.03 | 1.60 M | $2.03 B |
| 04/08/2026 | $19.00 | $19.23 (1.21%) | $19.55 | $19.00 | 1.06 M | $1.93 B |
| 04/07/2026 | $17.60 | $17.88 (1.59%) | $17.90 | $17.42 | 700.10 K | $1.79 B |
| 04/06/2026 | $17.66 | $17.72 (0.34%) | $17.95 | $17.20 | 809.90 K | $1.77 B |
| 04/02/2026 | $17.53 | $17.65 (0.68%) | $18.02 | $17.04 | 773.42 K | $1.77 B |
| 04/01/2026 | $18.17 | $18.00 (-0.94%) | $18.45 | $17.89 | 642.22 K | $1.80 B |
| 03/31/2026 | $17.94 | $18.16 (1.23%) | $18.49 | $17.41 | 993.02 K | $1.82 B |
| 03/30/2026 | $17.43 | $17.49 (0.34%) | $17.66 | $17.16 | 683.95 K | $1.75 B |
| 03/27/2026 | $17.36 | $17.23 (-0.75%) | $17.64 | $17.10 | 519.70 K | $1.73 B |
| 03/26/2026 | $17.30 | $17.50 (1.16%) | $17.76 | $17.04 | 366.90 K | $1.75 B |
| 03/25/2026 | $17.62 | $17.43 (-1.08%) | $17.82 | $16.94 | 390.84 K | $1.75 B |
| 03/24/2026 | $16.97 | $17.24 (1.59%) | $17.81 | $16.69 | 439.11 K | $1.73 B |
| 03/23/2026 | $17.60 | $17.26 (-1.93%) | $18.04 | $16.95 | 678.14 K | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
