-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
+0.05% -
3 MONTH PERFORMANCE
+18.14% -
6 MONTH PERFORMANCE
+38.45% -
YEAR-TO-DATE PERFORMANCE
+66.64% -
1 YEAR PERFORMANCE
+96.15%
Perella Weinberg Partners Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $20.87 | $20.42 (-2.16%) | $20.90 | $20.33 | 288,994 | $1.11 B |
| 11/01/2024 | $20.47 | $20.91 (2.15%) | $21.42 | $20.36 | 403,000 | $1.14 B |
| 10/31/2024 | $20.22 | $20.23 (0.05%) | $20.41 | $19.83 | 318,500 | $1.10 B |
| 10/30/2024 | $20.41 | $20.25 (-0.78%) | $20.76 | $20.24 | 293,726 | $1.11 B |
| 10/29/2024 | $20.53 | $20.53 (0%) | $20.62 | $20.37 | 164,000 | $1.12 B |
| 10/28/2024 | $20.75 | $20.76 (0.05%) | $21.02 | $20.50 | 240,400 | $1.13 B |
| 10/25/2024 | $20.78 | $20.42 (-1.73%) | $20.78 | $20.41 | 234,600 | $1.11 B |
| 10/24/2024 | $20.87 | $20.53 (-1.63%) | $21.18 | $20.50 | 319,813 | $1.12 B |
| 10/23/2024 | $21.53 | $20.70 (-3.86%) | $21.72 | $20.55 | 329,300 | $1.13 B |
| 10/22/2024 | $21.77 | $21.65 (-0.55%) | $21.78 | $21.47 | 259,000 | $1.18 B |
| 10/21/2024 | $22.20 | $21.85 (-1.58%) | $22.21 | $21.80 | 162,406 | $1.19 B |
| 10/18/2024 | $22.15 | $22.18 (0.14%) | $22.32 | $21.64 | 211,346 | $1.21 B |
| 10/17/2024 | $22.05 | $22.12 (0.32%) | $22.26 | $21.30 | 181,300 | $1.21 B |
| 10/16/2024 | $21.98 | $21.99 (0.05%) | $22.31 | $21.84 | 258,541 | $1.20 B |
| 10/15/2024 | $21.40 | $21.71 (1.45%) | $22.10 | $21.31 | 269,400 | $1.19 B |
| 10/14/2024 | $21.39 | $21.37 (-0.09%) | $21.69 | $21.23 | 193,200 | $1.17 B |
| 10/11/2024 | $20.24 | $21.30 (5.24%) | $21.40 | $20.18 | 307,300 | $1.16 B |
| 10/10/2024 | $20.34 | $20.11 (-1.13%) | $20.34 | $19.86 | 255,300 | $1.10 B |
| 10/09/2024 | $19.96 | $20.62 (3.31%) | $20.85 | $19.93 | 838,229 | $1.13 B |
| 10/08/2024 | $19.97 | $19.93 (-0.2%) | $20.16 | $19.83 | 337,200 | $1.09 B |
| 10/07/2024 | $20.24 | $19.93 (-1.53%) | $20.27 | $19.89 | 161,635 | $1.09 B |
| 10/04/2024 | $20.00 | $20.37 (1.85%) | $20.41 | $19.94 | 300,500 | $1.11 B |
| 10/03/2024 | $19.30 | $19.84 (2.8%) | $19.85 | $19.12 | 321,917 | $1.08 B |
| 10/02/2024 | $19.46 | $19.52 (0.31%) | $19.77 | $19.24 | 388,100 | $1.07 B |
| 10/01/2024 | $19.31 | $19.44 (0.67%) | $19.44 | $19.01 | 325,543 | $1.06 B |
| 09/30/2024 | $19.18 | $19.31 (0.68%) | $19.38 | $18.99 | 556,402 | $1.05 B |
| 09/27/2024 | $19.39 | $19.26 (-0.67%) | $19.51 | $19.05 | 306,816 | $1.05 B |
| 09/26/2024 | $19.66 | $19.23 (-2.19%) | $19.71 | $19.19 | 199,537 | $1.05 B |
| 09/25/2024 | $19.81 | $19.43 (-1.92%) | $19.95 | $19.39 | 191,313 | $1.06 B |
| 09/24/2024 | $19.45 | $19.80 (1.8%) | $19.84 | $19.39 | 354,700 | $1.08 B |
| 09/23/2024 | $19.75 | $19.36 (-1.97%) | $19.93 | $19.10 | 215,900 | $1.06 B |
| 09/20/2024 | $19.42 | $19.62 (1.03%) | $19.90 | $19.07 | 884,614 | $1.07 B |
| 09/19/2024 | $19.27 | $19.42 (0.78%) | $19.53 | $18.92 | 354,930 | $1.06 B |
| 09/18/2024 | $18.87 | $18.77 (-0.53%) | $19.44 | $18.76 | 320,500 | $1.02 B |
| 09/17/2024 | $18.86 | $18.86 (0%) | $19.22 | $18.77 | 263,300 | $1.03 B |
| 09/16/2024 | $18.47 | $18.62 (0.81%) | $18.87 | $17.81 | 291,935 | $1.02 B |
| 09/13/2024 | $18.47 | $18.48 (0.05%) | $18.84 | $17.09 | 195,300 | $1.01 B |
| 09/12/2024 | $17.70 | $18.18 (2.71%) | $18.20 | $17.59 | 272,900 | $992.44 M |
| 09/11/2024 | $17.84 | $17.52 (-1.79%) | $17.84 | $17.22 | 347,600 | $956.41 M |
| 09/10/2024 | $18.12 | $17.88 (-1.32%) | $18.18 | $17.75 | 401,100 | $976.06 M |
| 09/09/2024 | $18.40 | $18.11 (-1.58%) | $18.62 | $18.09 | 287,600 | $988.62 M |
| 09/06/2024 | $18.63 | $18.08 (-2.95%) | $18.78 | $16.81 | 288,300 | $986.98 M |
| 09/05/2024 | $18.39 | $18.67 (1.52%) | $18.67 | $17.80 | 513,400 | $1.02 B |
| 09/04/2024 | $18.45 | $18.28 (-0.92%) | $18.92 | $18.25 | 535,800 | $997.90 M |
| 09/03/2024 | $19.34 | $18.56 (-4.03%) | $19.43 | $18.09 | 440,400 | $1.01 B |
| 08/30/2024 | $19.81 | $19.55 (-1.31%) | $19.90 | $19.44 | 520,800 | $1.07 B |
| 08/29/2024 | $20.09 | $19.77 (-1.59%) | $20.32 | $19.77 | 456,900 | $1.08 B |
| 08/28/2024 | $20.01 | $19.86 (-0.75%) | $20.42 | $19.86 | 356,000 | $1.08 B |
| 08/27/2024 | $20.35 | $20.15 (-0.98%) | $20.53 | $20.01 | 255,926 | $1.10 B |
| 08/26/2024 | $20.20 | $20.47 (1.34%) | $20.58 | $19.87 | 547,100 | $1.12 B |
| 08/23/2024 | $19.56 | $20.01 (2.3%) | $20.17 | $19.33 | 472,833 | $1.09 B |
| 08/22/2024 | $19.16 | $19.47 (1.62%) | $19.66 | $18.97 | 475,017 | $1.06 B |
| 08/21/2024 | $19.41 | $19.22 (-0.98%) | $19.45 | $18.95 | 419,316 | $1.05 B |
| 08/20/2024 | $19.76 | $19.49 (-1.37%) | $19.83 | $19.12 | 1.56 M | $1.06 B |
| 08/19/2024 | $19.30 | $19.73 (2.23%) | $19.90 | $19.30 | 551,800 | $1.08 B |
| 08/16/2024 | $19.31 | $19.29 (-0.1%) | $19.67 | $19.21 | 406,306 | $1.05 B |
| 08/15/2024 | $19.59 | $19.30 (-1.48%) | $19.60 | $19.02 | 447,485 | $1.05 B |
| 08/14/2024 | $18.31 | $19.30 (5.41%) | $19.38 | $17.76 | 798,900 | $1.05 B |
| 08/13/2024 | $17.76 | $17.98 (1.24%) | $18.05 | $17.43 | 431,600 | $981.52 M |
| 08/12/2024 | $17.80 | $17.58 (-1.24%) | $18.03 | $17.15 | 440,300 | $959.68 M |
| 08/09/2024 | $17.07 | $17.74 (3.93%) | $17.77 | $17.07 | 500,945 | $968.42 M |
| 08/08/2024 | $16.90 | $17.12 (1.3%) | $17.22 | $16.76 | 266,095 | $934.57 M |
| 08/07/2024 | $17.06 | $16.62 (-2.58%) | $17.23 | $16.59 | 369,389 | $907.28 M |
| 08/06/2024 | $17.34 | $16.75 (-3.4%) | $17.39 | $16.75 | 437,221 | $914.37 M |
| 08/05/2024 | $16.43 | $17.25 (4.99%) | $17.43 | $16.37 | 673,639 | $941.67 M |