-
5 DAY PERFORMANCE
+1.99% -
1 MONTH PERFORMANCE
-4.30% -
3 MONTH PERFORMANCE
+31.37% -
6 MONTH PERFORMANCE
+39.40% -
YEAR-TO-DATE PERFORMANCE
+51.02% -
1 YEAR PERFORMANCE
+70.39%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $18.47 | $18.48 (0.05%) | $18.84 | $17.09 | 185,532 | $1.01 B |
| 09/12/2024 | $17.70 | $18.18 (2.71%) | $18.20 | $17.59 | 272,900 | $992.44 M |
| 09/11/2024 | $17.84 | $17.52 (-1.79%) | $17.84 | $17.22 | 347,600 | $956.41 M |
| 09/10/2024 | $18.12 | $17.88 (-1.32%) | $18.18 | $17.75 | 401,100 | $976.06 M |
| 09/09/2024 | $18.40 | $18.11 (-1.58%) | $18.62 | $18.09 | 287,600 | $988.62 M |
| 09/06/2024 | $18.63 | $18.08 (-2.95%) | $18.78 | $16.81 | 288,300 | $986.98 M |
| 09/05/2024 | $18.39 | $18.67 (1.52%) | $18.67 | $17.80 | 513,400 | $1.02 B |
| 09/04/2024 | $18.45 | $18.28 (-0.92%) | $18.92 | $18.25 | 535,800 | $997.90 M |
| 09/03/2024 | $19.34 | $18.56 (-4.03%) | $19.43 | $18.09 | 440,400 | $1.01 B |
| 08/30/2024 | $19.81 | $19.55 (-1.31%) | $19.90 | $19.44 | 520,800 | $1.07 B |
| 08/29/2024 | $20.09 | $19.77 (-1.59%) | $20.32 | $19.77 | 456,900 | $1.08 B |
| 08/28/2024 | $20.01 | $19.86 (-0.75%) | $20.42 | $19.86 | 356,000 | $1.08 B |
| 08/27/2024 | $20.35 | $20.15 (-0.98%) | $20.53 | $20.01 | 255,926 | $1.10 B |
| 08/26/2024 | $20.20 | $20.47 (1.34%) | $20.58 | $19.87 | 547,100 | $1.12 B |
| 08/23/2024 | $19.56 | $20.01 (2.3%) | $20.17 | $19.33 | 472,833 | $1.09 B |
| 08/22/2024 | $19.16 | $19.47 (1.62%) | $19.66 | $18.97 | 475,017 | $1.06 B |
| 08/21/2024 | $19.41 | $19.22 (-0.98%) | $19.45 | $18.95 | 419,316 | $1.05 B |
| 08/20/2024 | $19.76 | $19.49 (-1.37%) | $19.83 | $19.12 | 1.56 M | $1.06 B |
| 08/19/2024 | $19.30 | $19.73 (2.23%) | $19.90 | $19.30 | 551,800 | $1.08 B |
| 08/16/2024 | $19.31 | $19.29 (-0.1%) | $19.67 | $19.21 | 406,306 | $1.05 B |
| 08/15/2024 | $19.59 | $19.30 (-1.48%) | $19.60 | $19.02 | 447,485 | $1.05 B |
| 08/14/2024 | $18.31 | $19.30 (5.41%) | $19.38 | $17.76 | 798,900 | $1.05 B |
| 08/13/2024 | $17.76 | $17.98 (1.24%) | $18.05 | $17.43 | 431,600 | $981.52 M |
| 08/12/2024 | $17.80 | $17.58 (-1.24%) | $18.03 | $17.15 | 440,300 | $959.68 M |
| 08/09/2024 | $17.07 | $17.74 (3.93%) | $17.77 | $17.07 | 500,945 | $968.42 M |
| 08/08/2024 | $16.90 | $17.12 (1.3%) | $17.22 | $16.76 | 266,095 | $934.57 M |
| 08/07/2024 | $17.06 | $16.62 (-2.58%) | $17.23 | $16.59 | 369,389 | $907.28 M |
| 08/06/2024 | $17.34 | $16.75 (-3.4%) | $17.39 | $16.75 | 437,221 | $914.37 M |
| 08/05/2024 | $16.43 | $17.25 (4.99%) | $17.43 | $16.37 | 673,639 | $941.67 M |
| 08/02/2024 | $19.40 | $17.85 (-7.99%) | $19.52 | $16.21 | 1.31 M | $974.42 M |
| 08/01/2024 | $18.86 | $18.29 (-3.02%) | $19.00 | $18.00 | 735,019 | $998.44 M |
| 07/31/2024 | $19.05 | $18.90 (-0.79%) | $19.37 | $18.87 | 350,143 | $1.03 B |
| 07/30/2024 | $19.03 | $18.92 (-0.58%) | $19.45 | $18.83 | 498,774 | $1.03 B |
| 07/29/2024 | $19.06 | $18.80 (-1.36%) | $19.49 | $18.56 | 354,295 | $924.97 M |
| 07/26/2024 | $18.52 | $19.06 (2.92%) | $19.18 | $18.22 | 562,322 | $937.76 M |
| 07/25/2024 | $17.66 | $18.18 (2.94%) | $18.53 | $17.66 | 509,891 | $894.46 M |
| 07/24/2024 | $18.15 | $17.61 (-2.98%) | $18.30 | $17.55 | 411,872 | $866.42 M |
| 07/23/2024 | $18.02 | $18.23 (1.17%) | $18.53 | $17.94 | 267,082 | $896.92 M |
| 07/22/2024 | $17.98 | $18.13 (0.83%) | $18.32 | $17.78 | 419,641 | $892.00 M |
| 07/19/2024 | $18.00 | $17.88 (-0.67%) | $18.17 | $17.81 | 276,100 | $879.70 M |
| 07/18/2024 | $18.54 | $17.93 (-3.29%) | $18.75 | $17.90 | 328,104 | $882.16 M |
| 07/17/2024 | $18.17 | $18.47 (1.65%) | $18.84 | $18.10 | 629,815 | $908.73 M |
| 07/16/2024 | $18.08 | $18.26 (1%) | $18.52 | $17.91 | 680,726 | $898.40 M |
| 07/15/2024 | $18.01 | $17.97 (-0.22%) | $18.51 | $17.93 | 730,002 | $884.13 M |
| 07/12/2024 | $17.52 | $17.86 (1.94%) | $18.23 | $17.31 | 1.04 M | $878.72 M |
| 07/11/2024 | $16.96 | $17.36 (2.36%) | $17.64 | $16.91 | 929,805 | $854.12 M |
| 07/10/2024 | $15.90 | $16.57 (4.21%) | $16.64 | $15.87 | 674,930 | $815.25 M |
| 07/09/2024 | $16.18 | $15.78 (-2.47%) | $16.33 | $15.70 | 874,714 | $776.38 M |
| 07/08/2024 | $16.33 | $15.97 (-2.2%) | $16.35 | $15.86 | 266,765 | $785.73 M |
| 07/05/2024 | $15.67 | $16.20 (3.38%) | $16.22 | $15.55 | 307,942 | $797.04 M |
| 07/03/2024 | $15.68 | $15.78 (0.64%) | $15.93 | $15.50 | 290,294 | $776.38 M |
| 07/02/2024 | $15.93 | $15.83 (-0.63%) | $16.13 | $15.75 | 240,175 | $778.84 M |
| 07/01/2024 | $16.19 | $16.00 (-1.17%) | $16.45 | $15.77 | 849,284 | $787.20 M |
| 06/28/2024 | $15.60 | $16.25 (4.17%) | $16.35 | $15.60 | 2.84 M | $799.50 M |
| 06/27/2024 | $15.08 | $15.52 (2.92%) | $15.66 | $15.01 | 489,522 | $763.59 M |
| 06/26/2024 | $14.49 | $15.08 (4.07%) | $15.13 | $14.49 | 478,595 | $741.94 M |
| 06/25/2024 | $14.67 | $14.68 (0.07%) | $14.77 | $14.50 | 350,572 | $722.26 M |
| 06/24/2024 | $14.28 | $14.68 (2.8%) | $14.73 | $14.25 | 341,895 | $722.26 M |
| 06/21/2024 | $14.43 | $14.27 (-1.11%) | $14.45 | $14.11 | 1.19 M | $702.09 M |
| 06/20/2024 | $14.48 | $14.41 (-0.48%) | $14.65 | $14.18 | 370,437 | $708.98 M |
| 06/18/2024 | $14.29 | $14.53 (1.68%) | $14.78 | $14.18 | 262,595 | $714.88 M |
| 06/17/2024 | $14.09 | $14.27 (1.28%) | $14.27 | $13.98 | 204,060 | $702.09 M |
| 06/14/2024 | $14.03 | $14.06 (0.21%) | $14.09 | $13.82 | 258,071 | $691.76 M |