-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+23.82% -
3 MONTH PERFORMANCE
+28.09% -
6 MONTH PERFORMANCE
+65.57% -
YEAR-TO-DATE PERFORMANCE
+109.57% -
1 YEAR PERFORMANCE
+126.61%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.83 | $25.64 (-0.74%) | $26.00 | $25.48 | 481,446 | $1.42 B |
| 11/21/2024 | $25.15 | $25.77 (2.47%) | $25.97 | $25.00 | 571,834 | $1.43 B |
| 11/20/2024 | $25.31 | $24.99 (-1.26%) | $25.31 | $24.34 | 525,514 | $1.39 B |
| 11/19/2024 | $24.94 | $25.41 (1.88%) | $25.54 | $24.45 | 823,623 | $1.41 B |
| 11/18/2024 | $25.25 | $25.47 (0.87%) | $26.62 | $25.07 | 1.23 M | $1.41 B |
| 11/15/2024 | $25.79 | $25.25 (-2.09%) | $25.84 | $24.88 | 532,500 | $1.40 B |
| 11/14/2024 | $25.32 | $25.73 (1.62%) | $25.96 | $24.75 | 705,200 | $1.43 B |
| 11/13/2024 | $25.30 | $25.05 (-0.99%) | $25.68 | $24.70 | 875,748 | $1.39 B |
| 11/12/2024 | $25.28 | $24.82 (-1.82%) | $25.74 | $24.31 | 2.28 M | $1.38 B |
| 11/11/2024 | $24.69 | $25.48 (3.2%) | $25.73 | $24.25 | 676,347 | $1.41 B |
| 11/08/2024 | $25.10 | $24.43 (-2.67%) | $25.10 | $23.34 | 615,839 | $1.36 B |
| 11/07/2024 | $24.68 | $23.88 (-3.24%) | $24.95 | $23.70 | 568,848 | $1.33 B |
| 11/06/2024 | $23.01 | $24.88 (8.13%) | $24.88 | $22.92 | 708,600 | $1.38 B |
| 11/05/2024 | $20.41 | $21.08 (3.28%) | $21.13 | $20.35 | 239,300 | $1.17 B |
| 11/04/2024 | $20.87 | $20.42 (-2.16%) | $20.90 | $20.33 | 289,000 | $1.13 B |
| 11/01/2024 | $20.47 | $20.91 (2.15%) | $21.42 | $20.36 | 403,000 | $1.16 B |
| 10/31/2024 | $20.22 | $20.23 (0.05%) | $20.41 | $19.83 | 318,500 | $1.12 B |
| 10/30/2024 | $20.41 | $20.25 (-0.78%) | $20.76 | $20.24 | 293,726 | $1.12 B |
| 10/29/2024 | $20.53 | $20.53 (0%) | $20.62 | $20.37 | 164,000 | $1.14 B |
| 10/28/2024 | $20.75 | $20.76 (0.05%) | $21.02 | $20.50 | 240,400 | $1.15 B |
| 10/25/2024 | $20.78 | $20.42 (-1.73%) | $20.78 | $20.41 | 234,600 | $1.13 B |
| 10/24/2024 | $20.87 | $20.53 (-1.63%) | $21.18 | $20.50 | 319,813 | $1.14 B |
| 10/23/2024 | $21.53 | $20.70 (-3.86%) | $21.72 | $20.55 | 329,300 | $1.15 B |
| 10/22/2024 | $21.77 | $21.65 (-0.55%) | $21.78 | $21.47 | 259,000 | $1.20 B |
| 10/21/2024 | $22.20 | $21.85 (-1.58%) | $22.21 | $21.80 | 162,406 | $1.21 B |
| 10/18/2024 | $22.15 | $22.18 (0.14%) | $22.32 | $21.64 | 211,346 | $1.23 B |
| 10/17/2024 | $22.05 | $22.12 (0.32%) | $22.26 | $21.30 | 181,300 | $1.23 B |
| 10/16/2024 | $21.98 | $21.99 (0.05%) | $22.31 | $21.84 | 258,541 | $1.22 B |
| 10/15/2024 | $21.40 | $21.71 (1.45%) | $22.10 | $21.31 | 269,400 | $1.21 B |
| 10/14/2024 | $21.39 | $21.37 (-0.09%) | $21.69 | $21.23 | 193,200 | $1.19 B |
| 10/11/2024 | $20.24 | $21.30 (5.24%) | $21.40 | $20.18 | 307,300 | $1.18 B |
| 10/10/2024 | $20.34 | $20.11 (-1.13%) | $20.34 | $19.86 | 255,300 | $1.12 B |
| 10/09/2024 | $19.96 | $20.62 (3.31%) | $20.85 | $19.93 | 838,229 | $1.14 B |
| 10/08/2024 | $19.97 | $19.93 (-0.2%) | $20.16 | $19.83 | 337,200 | $1.11 B |
| 10/07/2024 | $20.24 | $19.93 (-1.53%) | $20.27 | $19.89 | 161,635 | $1.11 B |
| 10/04/2024 | $20.00 | $20.37 (1.85%) | $20.41 | $19.94 | 300,500 | $1.13 B |
| 10/03/2024 | $19.30 | $19.84 (2.8%) | $19.85 | $19.12 | 321,917 | $1.10 B |
| 10/02/2024 | $19.46 | $19.52 (0.31%) | $19.77 | $19.24 | 388,100 | $1.08 B |
| 10/01/2024 | $19.31 | $19.44 (0.67%) | $19.44 | $19.01 | 325,543 | $1.08 B |
| 09/30/2024 | $19.18 | $19.31 (0.68%) | $19.38 | $18.99 | 556,402 | $1.07 B |
| 09/27/2024 | $19.39 | $19.26 (-0.67%) | $19.51 | $19.05 | 306,816 | $1.07 B |
| 09/26/2024 | $19.66 | $19.23 (-2.19%) | $19.71 | $19.19 | 199,537 | $1.07 B |
| 09/25/2024 | $19.81 | $19.43 (-1.92%) | $19.95 | $19.39 | 191,313 | $1.08 B |
| 09/24/2024 | $19.45 | $19.80 (1.8%) | $19.84 | $19.39 | 354,700 | $1.10 B |
| 09/23/2024 | $19.75 | $19.36 (-1.97%) | $19.93 | $19.10 | 215,900 | $1.07 B |
| 09/20/2024 | $19.42 | $19.62 (1.03%) | $19.90 | $19.07 | 884,614 | $1.09 B |
| 09/19/2024 | $19.27 | $19.42 (0.78%) | $19.53 | $18.92 | 354,930 | $1.08 B |
| 09/18/2024 | $18.87 | $18.77 (-0.53%) | $19.44 | $18.76 | 320,500 | $1.04 B |
| 09/17/2024 | $18.86 | $18.86 (0%) | $19.22 | $18.77 | 263,300 | $1.05 B |
| 09/16/2024 | $18.47 | $18.62 (0.81%) | $18.87 | $17.81 | 291,935 | $1.03 B |
| 09/13/2024 | $18.47 | $18.48 (0.05%) | $18.84 | $17.09 | 195,300 | $1.03 B |
| 09/12/2024 | $17.70 | $18.18 (2.71%) | $18.20 | $17.59 | 272,900 | $1.01 B |
| 09/11/2024 | $17.84 | $17.52 (-1.79%) | $17.84 | $17.22 | 347,600 | $972.59 M |
| 09/10/2024 | $18.12 | $17.88 (-1.32%) | $18.18 | $17.75 | 401,100 | $992.58 M |
| 09/09/2024 | $18.40 | $18.11 (-1.58%) | $18.62 | $18.09 | 287,600 | $1.01 B |
| 09/06/2024 | $18.63 | $18.08 (-2.95%) | $18.78 | $16.81 | 288,300 | $1.00 B |
| 09/05/2024 | $18.39 | $18.67 (1.52%) | $18.67 | $17.80 | 513,400 | $1.04 B |
| 09/04/2024 | $18.45 | $18.28 (-0.92%) | $18.92 | $18.25 | 535,800 | $1.01 B |
| 09/03/2024 | $19.34 | $18.56 (-4.03%) | $19.43 | $18.09 | 440,400 | $1.03 B |
| 08/30/2024 | $19.81 | $19.55 (-1.31%) | $19.90 | $19.44 | 520,800 | $1.09 B |
| 08/29/2024 | $20.09 | $19.77 (-1.59%) | $20.32 | $19.77 | 456,900 | $1.10 B |
| 08/28/2024 | $20.01 | $19.86 (-0.75%) | $20.42 | $19.86 | 356,000 | $1.10 B |
| 08/27/2024 | $20.35 | $20.15 (-0.98%) | $20.53 | $20.01 | 255,926 | $1.12 B |
| 08/26/2024 | $20.20 | $20.47 (1.34%) | $20.58 | $19.87 | 547,100 | $1.14 B |
| 08/23/2024 | $19.56 | $20.01 (2.3%) | $20.17 | $19.33 | 472,833 | $1.11 B |