5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
-21.71%
YEAR-TO-DATE PERFORMANCE
-19.38%
1 YEAR PERFORMANCE
+5.26%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $19.71 | $19.21 (-2.54%) | $19.71 | $18.92 | 780.65 K | $1.70 B |
| 07/15/2025 | $19.86 | $19.12 (-3.73%) | $20.30 | $19.11 | 488.10 K | $1.69 B |
| 07/14/2025 | $19.64 | $19.74 (0.51%) | $20.00 | $19.43 | 835.00 K | $1.74 B |
| 07/11/2025 | $20.60 | $20.00 (-2.91%) | $21.40 | $19.89 | 1.27 M | $1.77 B |
| 07/10/2025 | $20.80 | $20.75 (-0.24%) | $21.12 | $20.43 | 1.03 M | $1.83 B |
| 07/09/2025 | $20.54 | $20.37 (-0.83%) | $20.67 | $20.25 | 1.59 M | $1.80 B |
| 07/08/2025 | $20.34 | $20.31 (-0.15%) | $20.53 | $20.17 | 854.01 K | $1.80 B |
| 07/07/2025 | $20.94 | $20.21 (-3.49%) | $21.00 | $19.87 | 1.15 M | $1.79 B |
| 07/03/2025 | $20.90 | $20.64 (-1.24%) | $21.20 | $20.48 | 464.72 K | $1.82 B |
| 07/02/2025 | $19.81 | $20.43 (3.13%) | $20.49 | $19.81 | 1.60 M | $1.81 B |
| 07/01/2025 | $19.19 | $19.73 (2.81%) | $20.14 | $19.10 | 1.18 M | $1.74 B |
| 06/30/2025 | $20.01 | $19.42 (-2.95%) | $20.01 | $19.30 | 1.50 M | $1.72 B |
| 06/27/2025 | $19.75 | $19.88 (0.66%) | $20.04 | $19.26 | 3.69 M | $1.76 B |
| 06/26/2025 | $19.38 | $19.58 (1.03%) | $19.84 | $19.22 | 1.10 M | $1.73 B |
| 06/25/2025 | $19.38 | $19.46 (0.41%) | $19.49 | $18.96 | 918.90 K | $1.72 B |
| 06/24/2025 | $19.00 | $19.47 (2.47%) | $19.55 | $19.00 | 1.23 M | $1.72 B |
| 06/23/2025 | $17.72 | $18.65 (5.25%) | $18.71 | $17.57 | 947.30 K | $1.65 B |
| 06/20/2025 | $18.09 | $17.79 (-1.66%) | $18.42 | $17.69 | 1.53 M | $1.57 B |
| 06/18/2025 | $17.68 | $17.88 (1.13%) | $18.13 | $17.68 | 785.10 K | $1.58 B |
| 06/17/2025 | $17.83 | $17.69 (-0.79%) | $18.17 | $17.67 | 1.09 M | $1.56 B |
| 06/16/2025 | $17.92 | $18.11 (1.06%) | $18.18 | $17.72 | 998.30 K | $1.60 B |
| 06/13/2025 | $18.24 | $17.64 (-3.29%) | $18.45 | $17.57 | 872.90 K | $1.74 B |
| 06/12/2025 | $18.42 | $18.72 (1.63%) | $18.93 | $18.39 | 457.60 K | $1.85 B |
| 06/11/2025 | $19.07 | $18.69 (-1.99%) | $19.23 | $18.62 | 912.50 K | $1.84 B |
| 06/10/2025 | $18.98 | $18.88 (-0.53%) | $19.15 | $18.57 | 813.10 K | $1.86 B |
| 06/09/2025 | $18.90 | $18.99 (0.48%) | $19.48 | $18.52 | 1.16 M | $1.87 B |
| 06/06/2025 | $18.14 | $18.65 (2.81%) | $18.66 | $17.93 | 968.13 K | $1.84 B |
| 06/05/2025 | $17.51 | $17.75 (1.37%) | $17.97 | $17.42 | 697.03 K | $1.75 B |
| 06/04/2025 | $17.79 | $17.50 (-1.63%) | $17.89 | $17.27 | 1.05 M | $1.73 B |
| 06/03/2025 | $17.78 | $17.59 (-1.07%) | $17.98 | $17.28 | 1.13 M | $1.74 B |
| 06/02/2025 | $17.38 | $17.49 (0.63%) | $17.67 | $16.98 | 707.20 K | $1.73 B |
| 05/30/2025 | $17.56 | $17.37 (-1.08%) | $17.78 | $17.23 | 803.82 K | $1.71 B |
| 05/29/2025 | $17.92 | $17.79 (-0.73%) | $17.92 | $17.45 | 415.30 K | $1.76 B |
| 05/28/2025 | $18.00 | $17.63 (-2.06%) | $18.18 | $17.55 | 473.84 K | $1.74 B |
| 05/27/2025 | $18.13 | $18.02 (-0.61%) | $18.16 | $17.62 | 880.20 K | $1.78 B |
| 05/23/2025 | $17.49 | $17.53 (0.23%) | $17.68 | $17.11 | 624.14 K | $1.73 B |
| 05/22/2025 | $17.64 | $17.64 (0%) | $17.87 | $17.48 | 743.72 K | $1.74 B |
| 05/21/2025 | $18.34 | $17.65 (-3.76%) | $18.52 | $17.58 | 786.20 K | $1.74 B |
| 05/20/2025 | $18.79 | $18.60 (-1.01%) | $19.12 | $18.34 | 652.94 K | $1.84 B |
| 05/19/2025 | $18.77 | $18.87 (0.53%) | $19.11 | $17.81 | 659.50 K | $1.86 B |
| 05/16/2025 | $19.01 | $19.13 (0.63%) | $19.16 | $18.50 | 968.60 K | $1.89 B |
| 05/15/2025 | $19.02 | $18.97 (-0.26%) | $19.18 | $18.40 | 720.52 K | $1.87 B |
| 05/14/2025 | $19.34 | $19.25 (-0.47%) | $19.80 | $17.62 | 914.80 K | $1.90 B |
| 05/13/2025 | $19.08 | $19.41 (1.73%) | $19.51 | $18.79 | 1.65 M | $1.92 B |
| 05/12/2025 | $18.78 | $18.88 (0.53%) | $19.32 | $17.99 | 1.65 M | $1.86 B |
| 05/09/2025 | $17.60 | $17.68 (0.45%) | $17.78 | $17.36 | 900.40 K | $1.74 B |
| 05/08/2025 | $17.19 | $17.46 (1.57%) | $17.88 | $16.61 | 1.31 M | $1.61 B |
| 05/07/2025 | $17.06 | $16.76 (-1.76%) | $17.07 | $16.52 | 1.24 M | $1.54 B |
| 05/06/2025 | $17.40 | $16.72 (-3.91%) | $17.40 | $16.42 | 1.07 M | $1.54 B |
| 05/05/2025 | $17.19 | $16.94 (-1.45%) | $17.75 | $16.87 | 1.89 M | $1.56 B |
| 05/02/2025 | $17.48 | $17.59 (0.63%) | $18.43 | $16.38 | 2.24 M | $1.62 B |
| 05/01/2025 | $17.15 | $17.25 (0.58%) | $17.45 | $16.57 | 1.36 M | $1.59 B |
| 04/30/2025 | $16.88 | $17.17 (1.72%) | $17.27 | $16.63 | 1.04 M | $1.58 B |
| 04/29/2025 | $16.98 | $17.36 (2.24%) | $17.49 | $16.16 | 802.20 K | $1.60 B |
| 04/28/2025 | $17.03 | $17.02 (-0.06%) | $17.27 | $16.62 | 970.64 K | $1.57 B |
| 04/25/2025 | $16.81 | $16.89 (0.48%) | $17.00 | $16.72 | 850.23 K | $1.56 B |
| 04/24/2025 | $16.45 | $16.83 (2.31%) | $17.21 | $15.81 | 616.70 K | $1.55 B |
| 04/23/2025 | $16.86 | $16.51 (-2.08%) | $17.32 | $16.47 | 406.42 K | $1.52 B |
| 04/22/2025 | $15.80 | $16.15 (2.22%) | $16.46 | $15.58 | 637.90 K | $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 | 787.00 K | $1.46 B |
| 04/16/2025 | $15.79 | $15.64 (-0.95%) | $16.18 | $15.38 | 597.30 K | $1.44 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.
