5 DAY PERFORMANCE
+31.29%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+5.62%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-26.61%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.14 | $13.45 (2.36%) | $13.51 | $12.73 | 1.28 M | $1.42 B |
| 09/18/2026 | $12.67 | $12.96 (2.29%) | $13.16 | $12.59 | 2.51 M | $1.37 B |
| 09/17/2026 | $13.06 | $12.77 (-2.22%) | $13.11 | $12.60 | 1.81 M | $1.35 B |
| 09/16/2026 | $13.45 | $12.75 (-5.2%) | $13.52 | $12.52 | 1.96 M | $1.34 B |
| 09/15/2026 | $14.32 | $13.41 (-6.35%) | $14.69 | $13.19 | 1.64 M | $1.41 B |
| 09/14/2026 | $14.78 | $14.37 (-2.77%) | $14.91 | $13.99 | 2.10 M | $1.52 B |
| 09/11/2026 | $15.60 | $14.79 (-5.19%) | $15.88 | $14.71 | 1.59 M | $1.56 B |
| 09/10/2026 | $15.90 | $15.17 (-4.59%) | $16.36 | $15.01 | 2.30 M | $1.60 B |
| 09/09/2026 | $16.37 | $16.04 (-2.02%) | $16.50 | $15.94 | 711.40 K | $1.69 B |
| 09/08/2026 | $16.67 | $16.58 (-0.54%) | $16.98 | $16.19 | 593.30 K | $1.75 B |
| 09/04/2026 | $16.59 | $16.80 (1.27%) | $16.96 | $16.54 | 820.25 K | $1.77 B |
| 09/03/2026 | $16.74 | $16.93 (1.14%) | $17.13 | $16.31 | 867.35 K | $1.79 B |
| 09/02/2026 | $16.34 | $16.39 (0.31%) | $16.82 | $16.20 | 640.42 K | $1.73 B |
| 09/01/2026 | $16.28 | $16.40 (0.74%) | $17.19 | $16.13 | 1.13 M | $1.73 B |
| 08/31/2026 | $16.85 | $16.63 (-1.31%) | $17.04 | $16.50 | 923.73 K | $1.75 B |
| 08/28/2026 | $16.89 | $16.98 (0.53%) | $17.47 | $16.89 | 664.20 K | $1.79 B |
| 08/27/2026 | $16.47 | $16.95 (2.91%) | $17.09 | $16.39 | 941.53 K | $1.79 B |
| 08/26/2026 | $16.56 | $16.49 (-0.42%) | $16.70 | $16.37 | 608.91 K | $1.74 B |
| 08/25/2026 | $16.47 | $16.57 (0.61%) | $16.65 | $16.16 | 554.50 K | $1.75 B |
| 08/24/2026 | $16.66 | $16.46 (-1.2%) | $16.87 | $16.30 | 628.42 K | $1.74 B |
| 08/21/2026 | $16.23 | $16.61 (2.34%) | $16.68 | $16.21 | 841.50 K | $1.75 B |
| 08/20/2026 | $16.41 | $15.97 (-2.68%) | $16.62 | $15.80 | 951.60 K | $1.68 B |
| 08/19/2026 | $16.40 | $16.63 (1.4%) | $16.91 | $16.30 | 1.00 M | $1.75 B |
| 08/18/2026 | $16.78 | $16.17 (-3.64%) | $16.94 | $16.04 | 1.13 M | $1.71 B |
| 08/17/2026 | $17.38 | $16.78 (-3.45%) | $17.48 | $16.58 | 820.74 K | $1.77 B |
| 08/14/2026 | $18.00 | $17.38 (-3.44%) | $18.13 | $17.34 | 687.30 K | $1.83 B |
| 08/13/2026 | $17.42 | $18.00 (3.33%) | $18.10 | $17.25 | 702.94 K | $1.90 B |
| 08/12/2026 | $17.76 | $17.25 (-2.87%) | $17.98 | $17.22 | 897.33 K | $1.82 B |
| 08/11/2026 | $17.15 | $17.76 (3.56%) | $17.95 | $17.14 | 1.59 M | $1.87 B |
| 08/10/2026 | $17.27 | $17.04 (-1.33%) | $17.50 | $16.72 | 823.92 K | $1.80 B |
| 08/07/2026 | $17.15 | $17.50 (2.04%) | $17.74 | $17.15 | 1.47 M | $1.85 B |
| 08/06/2026 | $17.49 | $17.06 (-2.46%) | $17.67 | $16.95 | 718.50 K | $1.80 B |
| 08/05/2026 | $17.28 | $17.32 (0.23%) | $17.55 | $17.05 | 1.12 M | $1.83 B |
| 08/04/2026 | $17.03 | $17.05 (0.12%) | $17.80 | $17.00 | 1.46 M | $1.80 B |
| 08/03/2026 | $17.65 | $17.17 (-2.72%) | $17.87 | $16.60 | 1.81 M | $1.81 B |
| 07/31/2026 | $19.71 | $17.65 (-10.45%) | $19.71 | $16.27 | 3.48 M | $1.86 B |
| 07/30/2026 | $14.85 | $14.91 (0.4%) | $15.10 | $14.11 | 1.98 M | $1.57 B |
| 07/29/2026 | $15.91 | $14.85 (-6.66%) | $16.64 | $14.55 | 1.35 M | $1.57 B |
| 07/28/2026 | $16.30 | $16.13 (-1.04%) | $16.72 | $15.91 | 1.19 M | $1.70 B |
| 07/27/2026 | $15.88 | $16.17 (1.83%) | $16.59 | $15.67 | 1.02 M | $1.71 B |
| 07/24/2026 | $15.23 | $15.67 (2.89%) | $15.70 | $15.04 | 824.70 K | $1.57 B |
| 07/23/2026 | $14.79 | $14.96 (1.15%) | $15.10 | $14.79 | 1.34 M | $1.50 B |
| 07/22/2026 | $15.70 | $15.13 (-3.63%) | $15.94 | $15.13 | 1.30 M | $1.52 B |
| 07/21/2026 | $15.85 | $15.67 (-1.14%) | $16.11 | $15.65 | 885.64 K | $1.57 B |
| 07/20/2026 | $15.82 | $15.72 (-0.63%) | $15.92 | $15.41 | 673.40 K | $1.57 B |
| 07/17/2026 | $16.14 | $15.89 (-1.55%) | $16.65 | $15.70 | 1.12 M | $1.59 B |
| 07/16/2026 | $15.89 | $16.44 (3.46%) | $16.52 | $15.75 | 968.90 K | $1.65 B |
| 07/15/2026 | $15.58 | $15.89 (1.99%) | $16.00 | $15.33 | 1.15 M | $1.59 B |
| 07/14/2026 | $14.61 | $15.40 (5.41%) | $15.43 | $14.61 | 591.63 K | $1.54 B |
| 07/13/2026 | $14.91 | $14.91 (0%) | $15.12 | $14.61 | 939.65 K | $1.49 B |
| 07/10/2026 | $15.36 | $14.91 (-2.93%) | $15.64 | $14.80 | 823.60 K | $1.49 B |
| 07/09/2026 | $15.14 | $15.52 (2.51%) | $16.03 | $14.99 | 1.16 M | $1.55 B |
| 07/08/2026 | $16.02 | $14.94 (-6.74%) | $16.31 | $14.84 | 1.01 M | $1.50 B |
| 07/07/2026 | $17.24 | $16.31 (-5.39%) | $17.29 | $16.27 | 786.71 K | $1.63 B |
| 07/06/2026 | $16.47 | $17.22 (4.55%) | $17.57 | $16.30 | 1.05 M | $1.72 B |
| 07/02/2026 | $16.36 | $16.47 (0.67%) | $17.08 | $16.32 | 989.01 K | $1.65 B |
| 07/01/2026 | $15.96 | $16.13 (1.07%) | $17.08 | $15.78 | 1.12 M | $1.62 B |
| 06/30/2026 | $15.50 | $15.96 (2.97%) | $16.39 | $15.39 | 1.31 M | $1.60 B |
| 06/29/2026 | $16.40 | $15.42 (-5.98%) | $16.40 | $14.94 | 1.48 M | $1.54 B |
| 06/26/2026 | $16.13 | $16.56 (2.67%) | $16.83 | $15.97 | 5.25 M | $1.66 B |
| 06/25/2026 | $16.20 | $16.12 (-0.49%) | $16.67 | $15.96 | 1.11 M | $1.61 B |
| 06/24/2026 | $16.27 | $16.16 (-0.68%) | $16.27 | $15.63 | 1.24 M | $1.62 B |
| 06/23/2026 | $16.06 | $16.11 (0.31%) | $16.35 | $15.90 | 1.26 M | $1.61 B |
| 06/22/2026 | $16.15 | $16.02 (-0.8%) | $16.15 | $15.55 | 1.03 M | $1.60 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.
