5 DAY PERFORMANCE
-26.39%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-22.25%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-1.18%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $19.58 | $19.56 (-0.1%) | $20.07 | $18.96 | 1.86 M | $1.99 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 | $2.02 B |
| 04/23/2026 | $21.36 | $20.93 (-2.01%) | $22.89 | $20.61 | 593.43 K | $2.01 B |
| 04/22/2026 | $21.11 | $21.37 (1.23%) | $22.74 | $21.11 | 500.05 K | $2.05 B |
| 04/21/2026 | $21.48 | $21.31 (-0.79%) | $21.80 | $20.99 | 762.85 K | $2.05 B |
| 04/20/2026 | $21.27 | $21.50 (1.08%) | $21.73 | $21.11 | 490.80 K | $2.06 B |
| 04/17/2026 | $21.99 | $21.56 (-1.96%) | $22.83 | $21.43 | 1.08 M | $2.07 B |
| 04/16/2026 | $21.54 | $21.58 (0.19%) | $21.76 | $21.35 | 774.00 K | $2.07 B |
| 04/15/2026 | $21.16 | $21.63 (2.22%) | $21.81 | $21.12 | 870.31 K | $2.08 B |
| 04/14/2026 | $20.96 | $21.50 (2.58%) | $21.67 | $20.73 | 1.32 M | $2.06 B |
| 04/13/2026 | $20.16 | $20.96 (3.97%) | $21.20 | $20.06 | 894.94 K | $2.01 B |
| 04/10/2026 | $20.56 | $20.43 (-0.63%) | $20.79 | $19.62 | 827.00 K | $1.96 B |
| 04/09/2026 | $19.03 | $20.29 (6.62%) | $20.43 | $19.03 | 1.60 M | $1.95 B |
| 04/08/2026 | $19.00 | $19.23 (1.21%) | $19.55 | $19.00 | 1.06 M | $1.85 B |
| 04/07/2026 | $17.60 | $17.88 (1.59%) | $17.90 | $17.42 | 700.10 K | $1.72 B |
| 04/06/2026 | $17.66 | $17.72 (0.34%) | $17.95 | $17.20 | 809.90 K | $1.70 B |
| 04/02/2026 | $17.53 | $17.65 (0.68%) | $18.02 | $17.04 | 773.42 K | $1.69 B |
| 04/01/2026 | $18.17 | $18.00 (-0.94%) | $18.45 | $17.89 | 642.22 K | $1.73 B |
| 03/31/2026 | $17.94 | $18.16 (1.23%) | $18.49 | $17.41 | 993.02 K | $1.74 B |
| 03/30/2026 | $17.43 | $17.49 (0.34%) | $17.66 | $17.16 | 683.95 K | $1.68 B |
| 03/27/2026 | $17.36 | $17.23 (-0.75%) | $17.64 | $17.10 | 519.70 K | $1.65 B |
| 03/26/2026 | $17.30 | $17.50 (1.16%) | $17.76 | $17.04 | 366.90 K | $1.68 B |
| 03/25/2026 | $17.62 | $17.43 (-1.08%) | $17.82 | $16.94 | 390.84 K | $1.67 B |
| 03/24/2026 | $16.97 | $17.24 (1.59%) | $17.81 | $16.69 | 439.11 K | $1.65 B |
| 03/23/2026 | $17.60 | $17.26 (-1.93%) | $18.04 | $16.95 | 678.14 K | $1.66 B |
| 03/20/2026 | $17.35 | $16.96 (-2.25%) | $17.45 | $16.94 | 1.04 M | $1.63 B |
| 03/19/2026 | $16.73 | $17.30 (3.41%) | $17.36 | $16.53 | 990.41 K | $1.66 B |
| 03/18/2026 | $17.15 | $16.92 (-1.34%) | $17.43 | $16.88 | 1.26 M | $1.62 B |
| 03/17/2026 | $17.13 | $17.23 (0.58%) | $17.77 | $17.01 | 873.00 K | $1.65 B |
| 03/16/2026 | $16.36 | $16.81 (2.75%) | $17.03 | $16.36 | 833.20 K | $1.61 B |
| 03/13/2026 | $16.25 | $16.09 (-0.98%) | $16.50 | $16.00 | 857.60 K | $1.54 B |
| 03/12/2026 | $16.12 | $16.03 (-0.56%) | $16.46 | $15.76 | 1.11 M | $1.54 B |
| 03/11/2026 | $16.75 | $16.78 (0.18%) | $17.01 | $16.20 | 486.55 K | $1.61 B |
| 03/10/2026 | $16.84 | $16.91 (0.42%) | $17.26 | $16.57 | 590.90 K | $1.62 B |
| 03/09/2026 | $16.78 | $16.74 (-0.24%) | $17.06 | $15.74 | 1.16 M | $1.61 B |
| 03/06/2026 | $17.47 | $17.20 (-1.55%) | $17.77 | $17.08 | 890.00 K | $1.65 B |
| 03/05/2026 | $18.43 | $18.23 (-1.09%) | $18.68 | $17.67 | 642.70 K | $1.75 B |
| 03/04/2026 | $18.79 | $18.64 (-0.8%) | $19.34 | $18.54 | 701.70 K | $1.79 B |
| 03/03/2026 | $17.84 | $18.71 (4.88%) | $18.91 | $17.68 | 1.30 M | $1.80 B |
| 03/02/2026 | $17.84 | $18.66 (4.6%) | $18.77 | $17.80 | 763.50 K | $1.79 B |
| 02/27/2026 | $19.05 | $18.51 (-2.83%) | $19.13 | $18.37 | 765.60 K | $1.78 B |
| 02/26/2026 | $19.27 | $19.54 (1.4%) | $19.83 | $19.13 | 633.64 K | $1.88 B |
| 02/25/2026 | $19.39 | $19.36 (-0.15%) | $19.55 | $18.98 | 671.45 K | $1.86 B |
| 02/24/2026 | $19.26 | $19.28 (0.1%) | $19.55 | $19.02 | 874.50 K | $1.85 B |
| 02/23/2026 | $19.96 | $19.35 (-3.06%) | $19.96 | $18.58 | 730.94 K | $1.86 B |
| 02/20/2026 | $20.18 | $20.12 (-0.3%) | $20.49 | $19.71 | 514.40 K | $1.93 B |
| 02/19/2026 | $21.20 | $20.38 (-3.87%) | $21.20 | $20.01 | 644.45 K | $1.96 B |
| 02/18/2026 | $21.09 | $21.00 (-0.43%) | $21.93 | $20.61 | 737.43 K | $2.02 B |
| 02/17/2026 | $21.33 | $20.79 (-2.53%) | $21.56 | $20.63 | 1.07 M | $2.00 B |
| 02/13/2026 | $21.64 | $21.48 (-0.74%) | $22.16 | $21.39 | 1.27 M | $2.06 B |
| 02/12/2026 | $23.96 | $21.85 (-8.81%) | $24.00 | $21.44 | 1.05 M | $2.10 B |
| 02/11/2026 | $23.97 | $23.71 (-1.08%) | $24.13 | $23.29 | 976.10 K | $2.28 B |
| 02/10/2026 | $24.01 | $23.92 (-0.37%) | $24.73 | $23.27 | 1.81 M | $2.30 B |
| 02/09/2026 | $24.01 | $24.34 (1.37%) | $25.93 | $23.94 | 2.16 M | $2.34 B |
| 02/06/2026 | $23.69 | $23.26 (-1.82%) | $23.69 | $21.20 | 1.58 M | $2.23 B |
| 02/05/2026 | $22.39 | $21.53 (-3.84%) | $22.50 | $21.44 | 1.39 M | $2.07 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.
