5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-28.03%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-25.23%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.15 | $17.40 (1.48%) | $17.74 | $17.15 | 552.18 K | $1.83 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 |
| 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 |
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.
