5 DAY PERFORMANCE
+13.09%
1 MONTH PERFORMANCE
-14.16%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
-38.43%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-25.61%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $14.29 | $14.00 (-2.03%) | $15.34 | $13.64 | 4.06 M | $1.57 B |
| 10/28/2026 | $12.77 | $12.94 (1.33%) | $13.27 | $12.49 | 1.96 M | $1.45 B |
| 10/27/2026 | $12.78 | $12.77 (-0.08%) | $13.06 | $12.53 | 1.77 M | $1.43 B |
| 10/26/2026 | $12.36 | $12.54 (1.46%) | $12.59 | $12.21 | 1.21 M | $1.41 B |
| 10/23/2026 | $12.52 | $12.38 (-1.12%) | $12.67 | $12.29 | 690.23 K | $1.31 B |
| 10/22/2026 | $12.33 | $12.76 (3.49%) | $12.82 | $12.13 | 1.04 M | $1.35 B |
| 10/21/2026 | $12.80 | $12.47 (-2.58%) | $12.90 | $12.32 | 1.01 M | $1.32 B |
| 10/20/2026 | $12.57 | $12.72 (1.19%) | $13.20 | $12.46 | 1.33 M | $1.34 B |
| 10/19/2026 | $13.24 | $12.66 (-4.38%) | $13.41 | $12.61 | 1.08 M | $1.34 B |
| 10/16/2026 | $13.63 | $13.26 (-2.71%) | $13.67 | $13.00 | 2.31 M | $1.40 B |
| 10/15/2026 | $12.85 | $13.23 (2.96%) | $13.87 | $12.80 | 3.31 M | $1.40 B |
| 10/14/2026 | $15.83 | $13.02 (-17.75%) | $16.02 | $12.54 | 5.81 M | $1.37 B |
| 10/13/2026 | $16.40 | $16.10 (-1.83%) | $16.53 | $15.90 | 1.71 M | $1.70 B |
| 10/12/2026 | $15.59 | $16.10 (3.27%) | $16.30 | $15.12 | 1.33 M | $1.70 B |
| 10/09/2026 | $15.40 | $15.67 (1.75%) | $15.82 | $15.21 | 1.26 M | $1.65 B |
| 10/08/2026 | $15.00 | $15.20 (1.33%) | $15.37 | $14.80 | 1.84 M | $1.60 B |
| 10/07/2026 | $15.25 | $15.13 (-0.79%) | $15.40 | $15.01 | 1.67 M | $1.60 B |
| 10/06/2026 | $15.80 | $15.53 (-1.71%) | $16.09 | $15.50 | 1.36 M | $1.64 B |
| 10/05/2026 | $15.81 | $15.80 (-0.06%) | $15.89 | $15.20 | 2.78 M | $1.67 B |
| 10/02/2026 | $15.95 | $15.82 (-0.82%) | $16.45 | $15.76 | 1.18 M | $1.67 B |
| 10/01/2026 | $15.95 | $15.76 (-1.19%) | $16.13 | $15.53 | 2.46 M | $1.66 B |
| 09/30/2026 | $16.28 | $16.31 (0.18%) | $16.43 | $15.75 | 3.01 M | $1.72 B |
| 09/29/2026 | $14.63 | $16.37 (11.89%) | $17.28 | $14.33 | 12.44 M | $1.73 B |
| 09/28/2026 | $14.23 | $14.64 (2.88%) | $14.68 | $13.94 | 1.56 M | $1.54 B |
| 09/25/2026 | $13.85 | $14.47 (4.48%) | $14.56 | $13.72 | 2.13 M | $1.53 B |
| 09/24/2026 | $13.63 | $13.81 (1.32%) | $13.84 | $12.82 | 2.00 M | $1.46 B |
| 09/23/2026 | $13.27 | $13.39 (0.9%) | $13.51 | $13.05 | 1.42 M | $1.41 B |
| 09/22/2026 | $13.54 | $13.34 (-1.48%) | $13.78 | $12.92 | 2.04 M | $1.41 B |
| 09/21/2026 | $13.14 | $13.45 (2.36%) | $13.51 | $12.73 | 1.28 M | $1.42 B |
| 09/18/2026 | $12.67 | $12.96 (2.29%) | $13.16 | $12.59 | 2.51 M | $1.37 B |
| 09/17/2026 | $13.06 | $12.77 (-2.22%) | $13.11 | $12.60 | 1.81 M | $1.35 B |
| 09/16/2026 | $13.45 | $12.75 (-5.2%) | $13.52 | $12.52 | 1.96 M | $1.34 B |
| 09/15/2026 | $14.32 | $13.41 (-6.35%) | $14.69 | $13.19 | 1.64 M | $1.41 B |
| 09/14/2026 | $14.78 | $14.37 (-2.77%) | $14.91 | $13.99 | 2.10 M | $1.52 B |
| 09/11/2026 | $15.60 | $14.79 (-5.19%) | $15.88 | $14.71 | 1.59 M | $1.56 B |
| 09/10/2026 | $15.90 | $15.17 (-4.59%) | $16.36 | $15.01 | 2.30 M | $1.60 B |
| 09/09/2026 | $16.37 | $16.04 (-2.02%) | $16.50 | $15.94 | 711.40 K | $1.69 B |
| 09/08/2026 | $16.67 | $16.58 (-0.54%) | $16.98 | $16.19 | 593.30 K | $1.75 B |
| 09/04/2026 | $16.59 | $16.80 (1.27%) | $16.96 | $16.54 | 820.25 K | $1.77 B |
| 09/03/2026 | $16.74 | $16.93 (1.14%) | $17.13 | $16.31 | 867.35 K | $1.79 B |
| 09/02/2026 | $16.34 | $16.39 (0.31%) | $16.82 | $16.20 | 640.42 K | $1.73 B |
| 09/01/2026 | $16.28 | $16.40 (0.74%) | $17.19 | $16.13 | 1.13 M | $1.73 B |
| 08/31/2026 | $16.85 | $16.63 (-1.31%) | $17.04 | $16.50 | 923.73 K | $1.75 B |
| 08/28/2026 | $16.89 | $16.98 (0.53%) | $17.47 | $16.89 | 664.20 K | $1.79 B |
| 08/27/2026 | $16.47 | $16.95 (2.91%) | $17.09 | $16.39 | 941.53 K | $1.79 B |
| 08/26/2026 | $16.56 | $16.49 (-0.42%) | $16.70 | $16.37 | 608.91 K | $1.74 B |
| 08/25/2026 | $16.47 | $16.57 (0.61%) | $16.65 | $16.16 | 554.50 K | $1.75 B |
| 08/24/2026 | $16.66 | $16.46 (-1.2%) | $16.87 | $16.30 | 628.42 K | $1.74 B |
| 08/21/2026 | $16.23 | $16.61 (2.34%) | $16.68 | $16.21 | 841.50 K | $1.75 B |
| 08/20/2026 | $16.41 | $15.97 (-2.68%) | $16.62 | $15.80 | 951.60 K | $1.68 B |
| 08/19/2026 | $16.40 | $16.63 (1.4%) | $16.91 | $16.30 | 1.00 M | $1.75 B |
| 08/18/2026 | $16.78 | $16.17 (-3.64%) | $16.94 | $16.04 | 1.13 M | $1.71 B |
| 08/17/2026 | $17.38 | $16.78 (-3.45%) | $17.48 | $16.58 | 820.74 K | $1.77 B |
| 08/14/2026 | $18.00 | $17.38 (-3.44%) | $18.13 | $17.34 | 687.30 K | $1.83 B |
| 08/13/2026 | $17.42 | $18.00 (3.33%) | $18.10 | $17.25 | 702.94 K | $1.90 B |
| 08/12/2026 | $17.76 | $17.25 (-2.87%) | $17.98 | $17.22 | 897.33 K | $1.82 B |
| 08/11/2026 | $17.15 | $17.76 (3.56%) | $17.95 | $17.14 | 1.59 M | $1.87 B |
| 08/10/2026 | $17.27 | $17.04 (-1.33%) | $17.50 | $16.72 | 823.92 K | $1.80 B |
| 08/07/2026 | $17.15 | $17.50 (2.04%) | $17.74 | $17.15 | 1.47 M | $1.85 B |
| 08/06/2026 | $17.49 | $17.06 (-2.46%) | $17.67 | $16.95 | 718.50 K | $1.80 B |
| 08/05/2026 | $17.28 | $17.32 (0.23%) | $17.55 | $17.05 | 1.12 M | $1.83 B |
| 08/04/2026 | $17.03 | $17.05 (0.12%) | $17.80 | $17.00 | 1.46 M | $1.80 B |
| 08/03/2026 | $17.65 | $17.17 (-2.72%) | $17.87 | $16.60 | 1.81 M | $1.81 B |
| 07/31/2026 | $19.71 | $17.65 (-10.45%) | $19.71 | $16.27 | 3.48 M | $1.86 B |
| 07/30/2026 | $14.85 | $14.91 (0.4%) | $15.10 | $14.11 | 1.98 M | $1.57 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.
