5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
+2.77%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
+26.62%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+78.22%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.65 | $19.28 (-1.88%) | $19.88 | $18.78 | 945,563 | $1.78 B |
| 03/11/2025 | $18.51 | $19.01 (2.7%) | $19.25 | $18.27 | 1.47 M | $1.75 B |
| 03/10/2025 | $19.53 | $18.43 (-5.63%) | $19.89 | $17.78 | 1.07 M | $1.70 B |
| 03/07/2025 | $20.88 | $20.27 (-2.92%) | $20.88 | $19.66 | 768,800 | $1.87 B |
| 03/06/2025 | $20.84 | $20.63 (-1.01%) | $21.51 | $20.42 | 548,140 | $1.90 B |
| 03/05/2025 | $21.14 | $21.38 (1.14%) | $21.56 | $20.99 | 346,300 | $1.97 B |
| 03/04/2025 | $21.73 | $21.07 (-3.04%) | $21.73 | $20.52 | 693,500 | $1.94 B |
| 03/03/2025 | $23.11 | $22.24 (-3.76%) | $23.25 | $22.20 | 581,100 | $2.05 B |
| 02/28/2025 | $22.14 | $23.11 (4.38%) | $23.13 | $21.75 | 895,100 | $1.95 B |
| 02/27/2025 | $22.79 | $22.11 (-2.98%) | $23.26 | $22.08 | 744,444 | $1.87 B |
| 02/26/2025 | $22.53 | $22.80 (1.2%) | $23.30 | $22.53 | 539,024 | $1.93 B |
| 02/25/2025 | $22.86 | $22.34 (-2.27%) | $23.05 | $21.91 | 1.14 M | $1.89 B |
| 02/24/2025 | $23.59 | $22.93 (-2.8%) | $23.59 | $22.50 | 1.24 M | $1.94 B |
| 02/21/2025 | $23.96 | $23.49 (-1.96%) | $24.16 | $23.19 | 1.06 M | $2.07 B |
| 02/20/2025 | $24.20 | $23.70 (-2.07%) | $24.20 | $23.42 | 771,921 | $2.09 B |
| 02/19/2025 | $23.83 | $24.32 (2.06%) | $24.34 | $23.62 | 393,524 | $2.14 B |
| 02/18/2025 | $23.84 | $23.94 (0.42%) | $24.02 | $23.64 | 534,900 | $2.11 B |
| 02/14/2025 | $22.87 | $23.83 (4.2%) | $24.05 | $22.83 | 583,400 | $2.10 B |
| 02/13/2025 | $23.32 | $22.77 (-2.36%) | $23.35 | $22.66 | 645,512 | $2.01 B |
| 02/12/2025 | $23.20 | $23.03 (-0.73%) | $23.42 | $22.82 | 1.04 M | $2.03 B |
| 02/11/2025 | $24.00 | $23.65 (-1.46%) | $24.19 | $23.26 | 839,447 | $2.08 B |
| 02/10/2025 | $25.21 | $24.26 (-3.77%) | $25.21 | $23.80 | 873,957 | $2.14 B |
| 02/07/2025 | $25.42 | $24.39 (-4.05%) | $25.83 | $24.04 | 1.22 M | $2.15 B |
| 02/06/2025 | $26.40 | $26.16 (-0.91%) | $26.94 | $25.96 | 842,100 | $2.31 B |
| 02/05/2025 | $25.89 | $26.03 (0.54%) | $26.34 | $25.47 | 596,600 | $2.29 B |
| 02/04/2025 | $24.97 | $25.77 (3.2%) | $26.29 | $24.56 | 610,200 | $2.27 B |
| 02/03/2025 | $24.52 | $25.05 (2.16%) | $25.19 | $24.44 | 715,700 | $2.21 B |
| 01/31/2025 | $26.22 | $25.82 (-1.53%) | $26.46 | $25.80 | 429,912 | $2.28 B |
| 01/30/2025 | $26.03 | $26.07 (0.15%) | $26.40 | $25.49 | 320,223 | $2.30 B |
| 01/29/2025 | $25.56 | $25.60 (0.16%) | $26.33 | $25.08 | 1.17 M | $2.26 B |
| 01/28/2025 | $25.03 | $25.78 (3%) | $25.98 | $25.03 | 943,335 | $2.27 B |
| 01/27/2025 | $25.64 | $25.03 (-2.38%) | $25.74 | $24.49 | 355,920 | $2.21 B |
| 01/24/2025 | $25.80 | $26.07 (1.05%) | $26.24 | $25.44 | 503,633 | $2.30 B |
| 01/23/2025 | $26.10 | $25.87 (-0.88%) | $26.34 | $25.74 | 286,700 | $2.28 B |
| 01/22/2025 | $26.55 | $26.18 (-1.39%) | $27.03 | $25.87 | 824,500 | $2.31 B |
| 01/21/2025 | $26.00 | $26.41 (1.58%) | $26.50 | $25.83 | 450,600 | $2.33 B |
| 01/17/2025 | $24.84 | $25.76 (3.7%) | $25.77 | $24.74 | 483,155 | $2.27 B |
| 01/16/2025 | $24.50 | $24.55 (0.2%) | $25.10 | $23.99 | 595,100 | $2.16 B |
| 01/15/2025 | $24.38 | $24.55 (0.7%) | $24.76 | $24.00 | 732,400 | $2.16 B |
| 01/14/2025 | $22.48 | $23.31 (3.69%) | $23.50 | $22.28 | 1.21 M | $2.05 B |
| 01/13/2025 | $22.19 | $22.17 (-0.09%) | $22.66 | $21.86 | 636,607 | $1.95 B |
| 01/10/2025 | $23.00 | $22.33 (-2.91%) | $23.00 | $21.75 | 920,514 | $1.97 B |
| 01/08/2025 | $23.05 | $23.21 (0.69%) | $23.74 | $22.81 | 747,421 | $2.05 B |
| 01/07/2025 | $23.36 | $23.19 (-0.73%) | $23.47 | $22.36 | 1.00 M | $2.04 B |
| 01/06/2025 | $23.34 | $23.40 (0.26%) | $24.06 | $23.10 | 588,321 | $2.06 B |
| 01/03/2025 | $23.60 | $23.15 (-1.91%) | $23.76 | $22.76 | 715,900 | $2.04 B |
| 01/02/2025 | $23.97 | $23.55 (-1.75%) | $24.25 | $23.37 | 596,108 | $2.08 B |
| 12/31/2024 | $23.90 | $23.84 (-0.25%) | $24.42 | $23.51 | 456,021 | $2.10 B |
| 12/30/2024 | $23.60 | $23.66 (0.25%) | $23.99 | $23.25 | 431,100 | $2.09 B |
| 12/27/2024 | $24.51 | $24.01 (-2.04%) | $24.62 | $23.70 | 566,731 | $2.12 B |
| 12/26/2024 | $24.29 | $24.60 (1.28%) | $24.72 | $24.05 | 391,000 | $2.17 B |
| 12/24/2024 | $24.00 | $24.33 (1.37%) | $24.33 | $23.85 | 213,820 | $2.14 B |
| 12/23/2024 | $23.53 | $23.96 (1.83%) | $24.34 | $23.26 | 490,000 | $2.11 B |
| 12/20/2024 | $22.43 | $23.69 (5.62%) | $23.83 | $22.14 | 1.70 M | $2.09 B |
| 12/19/2024 | $23.30 | $22.90 (-1.72%) | $24.00 | $22.85 | 818,500 | $2.02 B |
| 12/18/2024 | $24.75 | $23.12 (-6.59%) | $25.17 | $23.06 | 750,200 | $2.04 B |
| 12/17/2024 | $24.50 | $24.50 (0%) | $24.77 | $23.86 | 530,300 | $2.16 B |
| 12/16/2024 | $24.76 | $24.86 (0.4%) | $25.27 | $24.29 | 549,217 | $2.19 B |
| 12/13/2024 | $25.11 | $24.57 (-2.15%) | $25.53 | $24.52 | 391,204 | $2.17 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.
