5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+25.75%
6 MONTH PERFORMANCE
+56.06%
YEAR-TO-DATE PERFORMANCE
+98.04%
1 YEAR PERFORMANCE
+94.07%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $24.51 | $24.20 (-1.29%) | $24.61 | $23.97 | 110,003 | |
| 12/26/2024 | $24.29 | $24.60 (1.28%) | $24.72 | $24.05 | 390,958 | $2.17 B |
| 12/24/2024 | $24.00 | $24.33 (1.37%) | $24.33 | $23.85 | 213,820 | $2.14 B |
| 12/23/2024 | $23.53 | $23.96 (1.83%) | $24.34 | $23.26 | 490,000 | $2.11 B |
| 12/20/2024 | $22.43 | $23.69 (5.62%) | $23.83 | $22.14 | 1.70 M | $2.09 B |
| 12/19/2024 | $23.30 | $22.90 (-1.72%) | $24.00 | $22.85 | 818,500 | $2.02 B |
| 12/18/2024 | $24.75 | $23.12 (-6.59%) | $25.17 | $23.06 | 750,200 | $2.04 B |
| 12/17/2024 | $24.50 | $24.50 (0%) | $24.77 | $23.86 | 530,300 | $2.16 B |
| 12/16/2024 | $24.76 | $24.86 (0.4%) | $25.27 | $24.29 | 549,217 | $2.19 B |
| 12/13/2024 | $25.11 | $24.57 (-2.15%) | $25.53 | $24.52 | 391,204 | $2.17 B |
| 12/12/2024 | $24.97 | $25.23 (1.04%) | $25.34 | $24.78 | 465,900 | $2.22 B |
| 12/11/2024 | $24.99 | $24.96 (-0.12%) | $25.31 | $24.74 | 586,600 | $2.20 B |
| 12/10/2024 | $25.00 | $24.58 (-1.68%) | $25.28 | $24.56 | 368,837 | $2.17 B |
| 12/09/2024 | $25.84 | $25.15 (-2.67%) | $25.84 | $25.00 | 361,400 | $2.22 B |
| 12/06/2024 | $25.98 | $25.60 (-1.46%) | $26.09 | $25.57 | 397,405 | $2.26 B |
| 12/05/2024 | $25.44 | $25.98 (2.12%) | $26.02 | $25.11 | 495,737 | $2.29 B |
| 12/04/2024 | $25.24 | $25.35 (0.44%) | $25.55 | $24.38 | 437,521 | $2.23 B |
| 12/03/2024 | $25.75 | $25.46 (-1.13%) | $25.81 | $25.12 | 415,200 | $2.24 B |
| 12/02/2024 | $25.75 | $25.79 (0.16%) | $26.02 | $25.17 | 551,726 | $2.27 B |
| 11/29/2024 | $25.80 | $25.67 (-0.5%) | $25.93 | $25.40 | 223,500 | $2.26 B |
| 11/27/2024 | $25.85 | $25.40 (-1.74%) | $25.90 | $25.30 | 273,300 | $2.24 B |
| 11/26/2024 | $25.63 | $25.59 (-0.16%) | $25.84 | $24.95 | 628,000 | $2.26 B |
| 11/25/2024 | $25.99 | $25.84 (-0.58%) | $26.15 | $25.54 | 748,423 | $2.28 B |
| 11/22/2024 | $25.83 | $25.64 (-0.74%) | $26.00 | $25.48 | 481,546 | $2.26 B |
| 11/21/2024 | $25.15 | $25.77 (2.47%) | $25.97 | $25.00 | 571,834 | $2.27 B |
| 11/20/2024 | $25.31 | $24.99 (-1.26%) | $25.31 | $24.34 | 525,514 | $2.20 B |
| 11/19/2024 | $24.94 | $25.41 (1.88%) | $25.54 | $24.45 | 823,623 | $2.24 B |
| 11/18/2024 | $25.25 | $25.47 (0.87%) | $26.62 | $25.07 | 1.23 M | $2.25 B |
| 11/15/2024 | $25.79 | $25.25 (-2.09%) | $25.84 | $24.88 | 532,500 | $2.23 B |
| 11/14/2024 | $25.32 | $25.73 (1.62%) | $25.96 | $24.75 | 705,200 | $2.27 B |
| 11/13/2024 | $25.30 | $25.05 (-0.99%) | $25.68 | $24.70 | 875,748 | $2.21 B |
| 11/12/2024 | $25.28 | $24.82 (-1.82%) | $25.74 | $24.31 | 2.28 M | $2.19 B |
| 11/11/2024 | $24.69 | $25.48 (3.2%) | $25.73 | $24.25 | 676,347 | $2.25 B |
| 11/08/2024 | $25.10 | $24.43 (-2.67%) | $25.10 | $23.34 | 615,839 | $2.15 B |
| 11/07/2024 | $24.68 | $23.88 (-3.24%) | $24.95 | $23.70 | 568,848 | $2.11 B |
| 11/06/2024 | $23.01 | $24.88 (8.13%) | $24.88 | $22.92 | 708,600 | $2.19 B |
| 11/05/2024 | $20.41 | $21.08 (3.28%) | $21.13 | $20.35 | 239,300 | $1.86 B |
| 11/04/2024 | $20.87 | $20.42 (-2.16%) | $20.90 | $20.33 | 289,000 | $1.80 B |
| 11/01/2024 | $20.47 | $20.91 (2.15%) | $21.42 | $20.36 | 403,000 | $1.84 B |
| 10/31/2024 | $20.22 | $20.23 (0.05%) | $20.41 | $19.83 | 318,500 | $1.78 B |
| 10/30/2024 | $20.41 | $20.25 (-0.78%) | $20.76 | $20.24 | 293,726 | $1.79 B |
| 10/29/2024 | $20.53 | $20.53 (0%) | $20.62 | $20.37 | 164,000 | $1.81 B |
| 10/28/2024 | $20.75 | $20.76 (0.05%) | $21.02 | $20.50 | 240,400 | $1.83 B |
| 10/25/2024 | $20.78 | $20.42 (-1.73%) | $20.78 | $20.41 | 234,600 | $1.80 B |
| 10/24/2024 | $20.87 | $20.53 (-1.63%) | $21.18 | $20.50 | 319,813 | $1.81 B |
| 10/23/2024 | $21.53 | $20.70 (-3.86%) | $21.72 | $20.55 | 329,300 | $1.82 B |
| 10/22/2024 | $21.77 | $21.65 (-0.55%) | $21.78 | $21.47 | 259,000 | $1.91 B |
| 10/21/2024 | $22.20 | $21.85 (-1.58%) | $22.21 | $21.80 | 162,406 | $1.93 B |
| 10/18/2024 | $22.15 | $22.18 (0.14%) | $22.32 | $21.64 | 211,346 | $1.96 B |
| 10/17/2024 | $22.05 | $22.12 (0.32%) | $22.26 | $21.30 | 181,300 | $1.95 B |
| 10/16/2024 | $21.98 | $21.99 (0.05%) | $22.31 | $21.84 | 258,541 | $1.94 B |
| 10/15/2024 | $21.40 | $21.71 (1.45%) | $22.10 | $21.31 | 269,400 | $1.91 B |
| 10/14/2024 | $21.39 | $21.37 (-0.09%) | $21.69 | $21.23 | 193,200 | $1.88 B |
| 10/11/2024 | $20.24 | $21.30 (5.24%) | $21.40 | $20.18 | 307,300 | $1.88 B |
| 10/10/2024 | $20.34 | $20.11 (-1.13%) | $20.34 | $19.86 | 255,300 | $1.77 B |
| 10/09/2024 | $19.96 | $20.62 (3.31%) | $20.85 | $19.93 | 838,229 | $1.82 B |
| 10/08/2024 | $19.97 | $19.93 (-0.2%) | $20.16 | $19.83 | 337,200 | $1.76 B |
| 10/07/2024 | $20.24 | $19.93 (-1.53%) | $20.27 | $19.89 | 161,635 | $1.76 B |
| 10/04/2024 | $20.00 | $20.37 (1.85%) | $20.41 | $19.94 | 300,500 | $1.80 B |
| 10/03/2024 | $19.30 | $19.84 (2.8%) | $19.85 | $19.12 | 321,917 | $1.75 B |
| 10/02/2024 | $19.46 | $19.52 (0.31%) | $19.77 | $19.24 | 388,100 | $1.72 B |
| 10/01/2024 | $19.31 | $19.44 (0.67%) | $19.44 | $19.01 | 325,543 | $1.71 B |
| 09/30/2024 | $19.18 | $19.31 (0.68%) | $19.38 | $18.99 | 556,402 | $1.70 B |
| 09/27/2024 | $19.39 | $19.26 (-0.67%) | $19.51 | $19.05 | 306,816 | $1.70 B |