5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+16.20%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
-12.16%
1 YEAR PERFORMANCE
-16.74%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $17.94 | $18.16 (1.23%) | $18.46 | $17.89 | 685.08 K | $1.64 B |
| 12/08/2025 | $18.73 | $18.02 (-3.79%) | $18.82 | $17.90 | 763.80 K | $1.62 B |
| 12/05/2025 | $18.53 | $18.63 (0.54%) | $18.87 | $18.44 | 582.10 K | $1.67 B |
| 12/04/2025 | $18.48 | $18.69 (1.14%) | $18.81 | $18.36 | 626.30 K | $1.68 B |
| 12/03/2025 | $17.76 | $18.41 (3.66%) | $18.45 | $17.72 | 701.40 K | $1.65 B |
| 12/02/2025 | $17.98 | $17.62 (-2%) | $17.98 | $17.61 | 491.30 K | $1.58 B |
| 12/01/2025 | $17.93 | $17.91 (-0.11%) | $18.21 | $17.74 | 432.30 K | $1.61 B |
| 11/28/2025 | $18.21 | $18.26 (0.27%) | $18.42 | $17.97 | 272.30 K | $1.64 B |
| 11/26/2025 | $17.85 | $18.08 (1.29%) | $18.20 | $17.85 | 479.61 K | $1.62 B |
| 11/25/2025 | $17.62 | $17.96 (1.93%) | $18.10 | $17.57 | 832.70 K | $1.61 B |
| 11/24/2025 | $17.63 | $17.55 (-0.45%) | $18.03 | $17.52 | 685.10 K | $1.58 B |
| 11/21/2025 | $16.96 | $17.81 (5.01%) | $18.07 | $16.93 | 811.55 K | $1.60 B |
| 11/20/2025 | $17.65 | $16.92 (-4.14%) | $18.12 | $16.80 | 640.50 K | $1.52 B |
| 11/19/2025 | $17.71 | $17.30 (-2.32%) | $17.85 | $17.22 | 951.90 K | $1.55 B |
| 11/18/2025 | $17.03 | $17.49 (2.7%) | $17.74 | $17.03 | 939.90 K | $1.57 B |
| 11/17/2025 | $18.44 | $17.37 (-5.8%) | $18.57 | $17.27 | 792.30 K | $1.56 B |
| 11/14/2025 | $18.51 | $18.70 (1.03%) | $18.89 | $17.36 | 847.94 K | $1.68 B |
| 11/13/2025 | $19.17 | $18.70 (-2.45%) | $20.01 | $18.16 | 855.90 K | $1.68 B |
| 11/12/2025 | $19.29 | $19.36 (0.36%) | $19.69 | $19.25 | 931.24 K | $1.74 B |
| 11/11/2025 | $19.10 | $19.23 (0.68%) | $19.43 | $18.61 | 1.41 M | $1.73 B |
| 11/10/2025 | $18.18 | $19.01 (4.57%) | $19.49 | $18.05 | 1.87 M | $1.71 B |
| 11/07/2025 | $17.46 | $18.02 (3.21%) | $18.30 | $16.72 | 2.39 M | $1.62 B |
| 11/06/2025 | $18.86 | $18.85 (-0.05%) | $18.96 | $18.39 | 1.04 M | $1.69 B |
| 11/05/2025 | $19.04 | $18.86 (-0.95%) | $19.31 | $18.47 | 892.10 K | $1.69 B |
| 11/04/2025 | $18.66 | $18.70 (0.21%) | $18.83 | $18.10 | 1.01 M | $1.68 B |
| 11/03/2025 | $18.90 | $18.50 (-2.12%) | $19.04 | $18.25 | 917.41 K | $1.66 B |
| 10/31/2025 | $19.08 | $18.68 (-2.1%) | $19.42 | $18.49 | 1.09 M | $1.68 B |
| 10/30/2025 | $18.54 | $18.82 (1.51%) | $19.11 | $18.49 | 1.09 M | $1.69 B |
| 10/29/2025 | $20.14 | $18.72 (-7.05%) | $20.15 | $18.52 | 1.54 M | $1.68 B |
| 10/28/2025 | $20.36 | $20.34 (-0.1%) | $20.65 | $20.08 | 1.12 M | $1.82 B |
| 10/27/2025 | $20.03 | $20.36 (1.65%) | $20.47 | $19.97 | 1.13 M | $1.83 B |
| 10/24/2025 | $19.77 | $20.03 (1.32%) | $20.06 | $19.68 | 727.72 K | $1.80 B |
| 10/23/2025 | $19.56 | $19.39 (-0.87%) | $19.64 | $19.18 | 768.30 K | $1.74 B |
| 10/22/2025 | $19.57 | $19.48 (-0.46%) | $19.87 | $19.26 | 766.80 K | $1.75 B |
| 10/21/2025 | $19.35 | $19.82 (2.43%) | $19.89 | $19.22 | 977.81 K | $1.78 B |
| 10/20/2025 | $19.58 | $19.43 (-0.77%) | $20.00 | $19.42 | 1.20 M | $1.74 B |
| 10/17/2025 | $19.56 | $19.22 (-1.74%) | $19.94 | $19.07 | 849.32 K | $1.72 B |
| 10/16/2025 | $19.99 | $19.52 (-2.35%) | $20.07 | $19.17 | 1.05 M | $1.75 B |
| 10/15/2025 | $19.99 | $20.01 (0.1%) | $20.27 | $19.61 | 663.97 K | $1.79 B |
| 10/14/2025 | $18.65 | $19.72 (5.74%) | $19.84 | $18.65 | 1.02 M | $1.77 B |
| 10/13/2025 | $18.79 | $19.02 (1.22%) | $19.05 | $18.40 | 835.10 K | $1.71 B |
| 10/10/2025 | $19.84 | $18.64 (-6.05%) | $20.06 | $18.56 | 1.03 M | $1.67 B |
| 10/09/2025 | $19.69 | $19.71 (0.1%) | $19.84 | $19.31 | 988.30 K | $1.77 B |
| 10/08/2025 | $20.23 | $19.75 (-2.37%) | $20.38 | $19.68 | 578.93 K | $1.77 B |
| 10/07/2025 | $21.02 | $20.23 (-3.76%) | $21.70 | $20.17 | 721.10 K | $1.81 B |
| 10/06/2025 | $21.05 | $20.99 (-0.29%) | $21.42 | $20.73 | 608.60 K | $1.88 B |
| 10/03/2025 | $21.01 | $20.94 (-0.33%) | $21.33 | $20.76 | 722.50 K | $1.88 B |
| 10/02/2025 | $20.79 | $21.01 (1.06%) | $21.07 | $20.18 | 651.72 K | $1.88 B |
| 10/01/2025 | $21.21 | $20.75 (-2.17%) | $21.31 | $20.57 | 654.10 K | $1.86 B |
| 09/30/2025 | $21.55 | $21.32 (-1.07%) | $21.92 | $20.83 | 859.11 K | $1.91 B |
| 09/29/2025 | $21.44 | $21.55 (0.51%) | $21.81 | $21.16 | 655.01 K | $1.93 B |
| 09/26/2025 | $21.35 | $21.41 (0.28%) | $21.48 | $21.09 | 571.94 K | $1.92 B |
| 09/25/2025 | $21.28 | $21.22 (-0.28%) | $21.96 | $20.89 | 510.60 K | $1.90 B |
| 09/24/2025 | $22.41 | $21.62 (-3.53%) | $22.45 | $21.34 | 703.30 K | $1.94 B |
| 09/23/2025 | $22.14 | $22.33 (0.86%) | $22.64 | $21.99 | 832.60 K | $2.00 B |
| 09/22/2025 | $22.62 | $22.21 (-1.81%) | $22.65 | $21.81 | 1.04 M | $1.99 B |
| 09/19/2025 | $23.17 | $22.81 (-1.55%) | $23.24 | $22.75 | 1.44 M | $2.05 B |
| 09/18/2025 | $22.41 | $23.14 (3.26%) | $23.25 | $22.30 | 971.52 K | $2.08 B |
| 09/17/2025 | $21.89 | $22.16 (1.23%) | $22.85 | $21.85 | 921.12 K | $1.99 B |
| 09/16/2025 | $22.03 | $21.81 (-1%) | $22.20 | $21.56 | 782.25 K | $1.96 B |
| 09/15/2025 | $22.60 | $22.06 (-2.39%) | $22.66 | $21.87 | 933.10 K | $1.98 B |
| 09/12/2025 | $22.63 | $22.25 (-1.68%) | $22.75 | $21.67 | 864.22 K | $2.00 B |
| 09/11/2025 | $22.13 | $22.67 (2.44%) | $22.71 | $21.89 | 1.18 M | $2.03 B |
| 09/10/2025 | $22.03 | $21.85 (-0.82%) | $22.41 | $21.71 | 1.11 M | $1.96 B |
| 09/09/2025 | $21.79 | $21.77 (-0.09%) | $21.96 | $21.37 | 998.10 K | $1.95 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.
