5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-33.50%
6 MONTH PERFORMANCE
-17.89%
YEAR-TO-DATE PERFORMANCE
-27.98%
1 YEAR PERFORMANCE
+14.24%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.88 | $17.17 (1.72%) | $17.27 | $16.63 | 1.03 M | $1.58 B |
| 04/29/2025 | $16.98 | $17.36 (2.24%) | $17.49 | $16.16 | 802,200 | $1.60 B |
| 04/28/2025 | $17.03 | $17.02 (-0.06%) | $17.27 | $16.62 | 970,639 | $1.57 B |
| 04/25/2025 | $16.81 | $16.89 (0.48%) | $17.00 | $16.72 | 850,233 | $1.56 B |
| 04/24/2025 | $16.45 | $16.83 (2.31%) | $17.21 | $15.81 | 616,700 | $1.55 B |
| 04/23/2025 | $16.86 | $16.51 (-2.08%) | $17.32 | $16.47 | 406,417 | $1.52 B |
| 04/22/2025 | $15.80 | $16.15 (2.22%) | $16.46 | $15.58 | 637,900 | $1.49 B |
| 04/21/2025 | $15.81 | $15.53 (-1.77%) | $15.96 | $14.98 | 1.28 M | $1.43 B |
| 04/17/2025 | $15.66 | $15.80 (0.89%) | $15.96 | $15.53 | 787,000 | $1.46 B |
| 04/16/2025 | $15.79 | $15.64 (-0.95%) | $16.18 | $15.38 | 597,300 | $1.44 B |
| 04/15/2025 | $16.13 | $16.03 (-0.62%) | $16.69 | $15.99 | 752,605 | $1.48 B |
| 04/14/2025 | $16.00 | $15.99 (-0.06%) | $16.27 | $15.58 | 861,410 | $1.47 B |
| 04/11/2025 | $15.78 | $15.45 (-2.09%) | $15.97 | $15.08 | 539,224 | $1.42 B |
| 04/10/2025 | $16.66 | $15.87 (-4.74%) | $16.87 | $15.63 | 859,734 | $1.46 B |
| 04/09/2025 | $15.62 | $17.54 (12.29%) | $17.58 | $14.74 | 2.55 M | $1.62 B |
| 04/08/2025 | $16.88 | $15.50 (-8.18%) | $17.38 | $15.10 | 1.05 M | $1.43 B |
| 04/07/2025 | $14.88 | $16.11 (8.27%) | $16.80 | $14.12 | 1.58 M | $1.48 B |
| 04/04/2025 | $15.84 | $15.89 (0.32%) | $16.22 | $15.01 | 1.11 M | $1.46 B |
| 04/03/2025 | $17.90 | $16.98 (-5.14%) | $18.11 | $16.94 | 1.26 M | $1.56 B |
| 04/02/2025 | $18.35 | $19.48 (6.16%) | $19.54 | $17.91 | 932,200 | $1.79 B |
| 04/01/2025 | $18.31 | $18.49 (0.98%) | $18.75 | $17.99 | 956,015 | $1.70 B |
| 03/31/2025 | $17.95 | $18.40 (2.51%) | $18.52 | $17.68 | 774,500 | $1.70 B |
| 03/28/2025 | $18.94 | $18.45 (-2.59%) | $19.12 | $18.26 | 513,549 | $1.70 B |
| 03/27/2025 | $19.71 | $18.96 (-3.81%) | $19.94 | $18.47 | 814,533 | $1.75 B |
| 03/26/2025 | $20.76 | $19.85 (-4.38%) | $20.80 | $19.56 | 572,900 | $1.83 B |
| 03/25/2025 | $20.57 | $20.56 (-0.05%) | $20.81 | $20.28 | 530,404 | $1.89 B |
| 03/24/2025 | $20.21 | $20.58 (1.83%) | $20.60 | $20.09 | 601,600 | $1.90 B |
| 03/21/2025 | $19.20 | $19.65 (2.34%) | $19.70 | $18.56 | 1.40 M | $1.81 B |
| 03/20/2025 | $19.32 | $19.52 (1.04%) | $19.84 | $19.12 | 459,400 | $1.80 B |
| 03/19/2025 | $19.09 | $19.61 (2.72%) | $19.76 | $18.64 | 648,300 | $1.81 B |
| 03/18/2025 | $19.33 | $19.13 (-1.03%) | $19.45 | $18.96 | 487,121 | $1.76 B |
| 03/17/2025 | $19.33 | $19.39 (0.31%) | $19.67 | $19.10 | 752,100 | $1.79 B |
| 03/14/2025 | $19.71 | $19.48 (-1.17%) | $20.11 | $19.30 | 1.27 M | $1.79 B |
| 03/13/2025 | $19.02 | $19.64 (3.26%) | $19.76 | $18.75 | 1.13 M | $1.81 B |
| 03/12/2025 | $19.65 | $19.28 (-1.88%) | $19.88 | $18.78 | 945,600 | $1.78 B |
| 03/11/2025 | $18.51 | $19.01 (2.7%) | $19.25 | $18.27 | 1.47 M | $1.75 B |
| 03/10/2025 | $19.53 | $18.43 (-5.63%) | $19.89 | $17.78 | 1.07 M | $1.70 B |
| 03/07/2025 | $20.88 | $20.27 (-2.92%) | $20.88 | $19.66 | 768,800 | $1.87 B |
| 03/06/2025 | $20.84 | $20.63 (-1.01%) | $21.51 | $20.42 | 548,140 | $1.90 B |
| 03/05/2025 | $21.14 | $21.38 (1.14%) | $21.56 | $20.99 | 346,300 | $1.97 B |
| 03/04/2025 | $21.73 | $21.07 (-3.04%) | $21.73 | $20.52 | 693,500 | $1.94 B |
| 03/03/2025 | $23.11 | $22.24 (-3.76%) | $23.25 | $22.20 | 581,100 | $2.05 B |
| 02/28/2025 | $22.14 | $23.11 (4.38%) | $23.13 | $21.75 | 895,100 | $2.13 B |
| 02/27/2025 | $22.79 | $22.11 (-2.98%) | $23.26 | $22.08 | 744,444 | $2.04 B |
| 02/26/2025 | $22.53 | $22.80 (1.2%) | $23.30 | $22.53 | 539,024 | $2.10 B |
| 02/25/2025 | $22.86 | $22.34 (-2.27%) | $23.05 | $21.91 | 1.14 M | $2.06 B |
| 02/24/2025 | $23.59 | $22.93 (-2.8%) | $23.59 | $22.50 | 1.24 M | $2.11 B |
| 02/21/2025 | $23.96 | $23.49 (-1.96%) | $24.16 | $23.19 | 1.06 M | $2.16 B |
| 02/20/2025 | $24.20 | $23.70 (-2.07%) | $24.20 | $23.42 | 771,921 | $2.18 B |
| 02/19/2025 | $23.83 | $24.32 (2.06%) | $24.34 | $23.62 | 393,524 | $2.24 B |
| 02/18/2025 | $23.84 | $23.94 (0.42%) | $24.02 | $23.64 | 534,900 | $2.21 B |
| 02/14/2025 | $22.87 | $23.83 (4.2%) | $24.05 | $22.83 | 583,400 | $2.20 B |
| 02/13/2025 | $23.32 | $22.77 (-2.36%) | $23.35 | $22.66 | 645,512 | $2.10 B |
| 02/12/2025 | $23.20 | $23.03 (-0.73%) | $23.42 | $22.82 | 1.04 M | $2.12 B |
| 02/11/2025 | $24.00 | $23.65 (-1.46%) | $24.19 | $23.26 | 839,447 | $2.18 B |
| 02/10/2025 | $25.21 | $24.26 (-3.77%) | $25.21 | $23.80 | 873,957 | $2.24 B |
| 02/07/2025 | $25.42 | $24.39 (-4.05%) | $25.83 | $24.04 | 1.22 M | $2.25 B |
| 02/06/2025 | $26.40 | $26.16 (-0.91%) | $26.94 | $25.96 | 842,100 | $2.41 B |
| 02/05/2025 | $25.89 | $26.03 (0.54%) | $26.34 | $25.47 | 596,600 | $2.40 B |
| 02/04/2025 | $24.97 | $25.77 (3.2%) | $26.29 | $24.56 | 610,200 | $2.37 B |
| 02/03/2025 | $24.52 | $25.05 (2.16%) | $25.19 | $24.44 | 715,700 | $2.31 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.
