5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
+21.39%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
+21.39%
1 YEAR PERFORMANCE
-13.65%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2026 | $21.36 | $22.32 (4.49%) | $22.37 | $20.98 | 728.60 K | $2.14 B |
| 02/03/2026 | $22.11 | $21.20 (-4.12%) | $22.46 | $20.57 | 1.14 M | $2.04 B |
| 02/02/2026 | $22.13 | $22.11 (-0.09%) | $22.85 | $21.78 | 1.40 M | $2.12 B |
| 01/30/2026 | $22.30 | $22.31 (0.04%) | $22.88 | $21.46 | 1.18 M | $2.14 B |
| 01/29/2026 | $22.53 | $22.51 (-0.09%) | $22.78 | $22.31 | 1.46 M | $2.16 B |
| 01/28/2026 | $22.28 | $22.53 (1.12%) | $22.82 | $21.96 | 1.03 M | $2.16 B |
| 01/27/2026 | $22.20 | $22.31 (0.5%) | $22.36 | $21.62 | 1.35 M | $2.14 B |
| 01/26/2026 | $21.71 | $22.15 (2.03%) | $22.35 | $21.71 | 843.10 K | $2.13 B |
| 01/23/2026 | $21.91 | $21.90 (-0.05%) | $22.61 | $21.33 | 1.15 M | $2.10 B |
| 01/22/2026 | $22.45 | $22.03 (-1.87%) | $22.45 | $22.00 | 464.40 K | $2.11 B |
| 01/21/2026 | $21.96 | $22.03 (0.32%) | $22.43 | $21.42 | 974.90 K | $2.11 B |
| 01/20/2026 | $21.10 | $21.60 (2.37%) | $21.82 | $20.89 | 1.24 M | $2.07 B |
| 01/16/2026 | $21.56 | $21.84 (1.3%) | $22.27 | $21.46 | 1.82 M | $2.10 B |
| 01/15/2026 | $20.17 | $21.56 (6.89%) | $21.59 | $20.17 | 1.84 M | $2.07 B |
| 01/14/2026 | $19.14 | $20.09 (4.96%) | $20.09 | $19.06 | 1.19 M | $1.93 B |
| 01/13/2026 | $19.78 | $19.14 (-3.24%) | $20.26 | $19.13 | 746.91 K | $1.84 B |
| 01/12/2026 | $18.50 | $19.53 (5.57%) | $19.57 | $17.77 | 556.70 K | $1.87 B |
| 01/09/2026 | $19.30 | $18.85 (-2.33%) | $19.48 | $18.79 | 877.92 K | $1.81 B |
| 01/08/2026 | $18.41 | $19.29 (4.78%) | $19.37 | $18.20 | 1.04 M | $1.85 B |
| 01/07/2026 | $18.79 | $18.65 (-0.75%) | $18.96 | $18.29 | 938.10 K | $1.79 B |
| 01/06/2026 | $18.25 | $18.81 (3.07%) | $18.92 | $18.05 | 1.05 M | $1.81 B |
| 01/05/2026 | $17.54 | $18.42 (5.02%) | $18.71 | $17.54 | 784.81 K | $1.77 B |
| 01/02/2026 | $17.40 | $17.55 (0.86%) | $17.80 | $17.25 | 895.20 K | $1.68 B |
| 12/31/2025 | $17.29 | $17.30 (0.06%) | $17.46 | $17.17 | 466.20 K | $1.66 B |
| 12/30/2025 | $17.58 | $17.44 (-0.8%) | $17.75 | $17.41 | 523.73 K | $1.67 B |
| 12/29/2025 | $17.50 | $17.75 (1.43%) | $17.86 | $17.50 | 629.54 K | $1.70 B |
| 12/26/2025 | $17.29 | $17.73 (2.54%) | $17.83 | $17.29 | 487.44 K | $1.70 B |
| 12/24/2025 | $17.14 | $17.46 (1.87%) | $17.60 | $17.10 | 235.61 K | $1.68 B |
| 12/23/2025 | $17.33 | $17.29 (-0.23%) | $17.49 | $17.17 | 518.50 K | $1.66 B |
| 12/22/2025 | $17.70 | $17.35 (-1.98%) | $17.79 | $17.31 | 840.20 K | $1.67 B |
| 12/19/2025 | $17.58 | $17.40 (-1.02%) | $17.81 | $17.25 | 1.52 M | $1.67 B |
| 12/18/2025 | $18.23 | $17.75 (-2.63%) | $18.23 | $17.55 | 915.10 K | $1.70 B |
| 12/17/2025 | $17.81 | $17.89 (0.45%) | $18.35 | $17.78 | 924.50 K | $1.72 B |
| 12/16/2025 | $17.71 | $17.97 (1.47%) | $18.11 | $17.55 | 1.04 M | $1.73 B |
| 12/15/2025 | $17.84 | $17.72 (-0.67%) | $18.11 | $17.41 | 1.18 M | $1.70 B |
| 12/12/2025 | $18.47 | $17.81 (-3.57%) | $18.48 | $17.75 | 859.81 K | $1.71 B |
| 12/11/2025 | $18.47 | $18.44 (-0.16%) | $18.97 | $18.38 | 891.93 K | $1.77 B |
| 12/10/2025 | $18.06 | $18.41 (1.94%) | $18.70 | $17.85 | 853.50 K | $1.77 B |
| 12/09/2025 | $17.94 | $18.16 (1.23%) | $18.46 | $17.89 | 685.10 K | $1.74 B |
| 12/08/2025 | $18.73 | $18.02 (-3.79%) | $18.82 | $17.90 | 763.80 K | $1.73 B |
| 12/05/2025 | $18.53 | $18.63 (0.54%) | $18.87 | $18.44 | 582.10 K | $1.79 B |
| 12/04/2025 | $18.48 | $18.69 (1.14%) | $18.81 | $18.36 | 626.30 K | $1.79 B |
| 12/03/2025 | $17.76 | $18.41 (3.66%) | $18.45 | $17.72 | 701.40 K | $1.77 B |
| 12/02/2025 | $17.98 | $17.62 (-2%) | $17.98 | $17.61 | 491.30 K | $1.69 B |
| 12/01/2025 | $17.93 | $17.91 (-0.11%) | $18.21 | $17.74 | 432.30 K | $1.72 B |
| 11/28/2025 | $18.21 | $18.26 (0.27%) | $18.42 | $17.97 | 272.30 K | $1.75 B |
| 11/26/2025 | $17.85 | $18.08 (1.29%) | $18.20 | $17.85 | 479.61 K | $1.74 B |
| 11/25/2025 | $17.62 | $17.96 (1.93%) | $18.10 | $17.57 | 832.70 K | $1.72 B |
| 11/24/2025 | $17.63 | $17.55 (-0.45%) | $18.03 | $17.52 | 685.10 K | $1.68 B |
| 11/21/2025 | $16.96 | $17.81 (5.01%) | $18.07 | $16.93 | 811.55 K | $1.71 B |
| 11/20/2025 | $17.65 | $16.92 (-4.14%) | $18.12 | $16.80 | 640.50 K | $1.62 B |
| 11/19/2025 | $17.71 | $17.30 (-2.32%) | $17.85 | $17.22 | 951.90 K | $1.66 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.
