Get the Stockscreener App
19.28
1.42%
0.27
After Hours:
19.28
Perella Weinberg Partners Stock (PWP) Price History
The historical daily chart and data for Perella Weinberg Partners stock (PWP), show that the latest closing stock price as of March 12, 2025, is $19.28.
- Perella Weinberg Partners all-time high stock price is $27.03, occurred on January 22, 2025.
- The lowest Perella Weinberg Partners stock price recorded was $5.47 on July 11, 2022. Since then, Perella Weinberg Partners's stock price has risen over 252.47% to $19.28 now.
- The 52-week high stock price for PWP is $27.03, representing a 40.20% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PWP is $11.68, indicating a -39.42% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Perella Weinberg Partners (PWP) stock in the beginning of 2024 was $12.75. The stock closed the year at $9.80, a loss of over -23.14% for the year.
The table below shows more information about PWP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $19.88 | $18.78 | $1.10 | 941,417.0 | +1.42% |
| Mar 11, 2025 | $19.25 | $18.27 | $0.98 | 1,459,966.0 | +3.15% |
| Mar 10, 2025 | $19.89 | $17.78 | $2.11 | 1,072,221.0 | -9.08% |
| Mar 07, 2025 | $20.88 | $19.66 | $1.22 | 768,759.0 | -1.75% |
| Mar 06, 2025 | $21.51 | $20.42 | $1.09 | 547,825.0 | -3.51% |
| Mar 05, 2025 | $21.56 | $20.98 | $0.575 | 320,621.0 | +1.47% |
| Mar 04, 2025 | $21.47 | $21.00 | $0.47 | 208,552.0 | -5.26% |
| Mar 03, 2025 | $23.25 | $22.20 | $1.05 | 580,848.0 | -3.76% |
| Feb 28, 2025 | $23.13 | $21.75 | $1.38 | 886,512.0 | +4.52% |
| Feb 27, 2025 | $23.26 | $22.08 | $1.18 | 737,867.0 | -3.03% |
| Feb 26, 2025 | $23.30 | $22.53 | $0.77 | 514,827.0 | +2.06% |
| Feb 25, 2025 | $23.05 | $21.91 | $1.14 | 973,773.0 | -2.57% |
| Feb 24, 2025 | $23.59 | $22.50 | $1.09 | 1,235,013.0 | -2.38% |
| Feb 21, 2025 | $24.16 | $23.19 | $0.97 | 1,020,304.0 | -0.89% |
| Feb 20, 2025 | $24.20 | $23.42 | $0.78 | 766,034.0 | -2.55% |
| Feb 19, 2025 | $24.34 | $23.62 | $0.72 | 391,124.0 | +1.59% |
| Feb 18, 2025 | $24.02 | $23.64 | $0.38 | 531,470.0 | +0.46% |
| Feb 14, 2025 | $24.05 | $22.83 | $1.22 | 579,057.0 | +4.66% |
| Feb 13, 2025 | $23.35 | $22.66 | $0.69 | 640,583.0 | -1.13% |
| Feb 12, 2025 | $23.41 | $22.82 | $0.595 | 1,028,553.0 | -2.62% |
| Feb 11, 2025 | $24.19 | $23.26 | $0.93 | 755,566.0 | -2.51% |
Perella Weinberg Partners Stock (PWP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Perella Weinberg Partners stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PWP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Perella Weinberg Partners stock price history provides a foundation for understanding how the company's stock has evolved over time.
Perella Weinberg Partners Stock (PWP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $23.25 | $17.78 | $5.46 | 6,841,626.0 | -16.57% |
| Feb, 2025 | $26.94 | $21.75 | $5.19 | 14,831,582.0 | -10.50% |
| Jan, 2025 | $27.03 | $21.75 | $5.29 | 13,193,932.0 | +8.31% |
Perella Weinberg Partners Stock (PWP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.09 | $22.14 | $3.95 | 10,624,801.0 | -7.83% |
| Nov, 2024 | $26.62 | $20.33 | $6.29 | 13,341,947.0 | +26.89% |
| Oct, 2024 | $22.32 | $19.01 | $3.31 | 6,643,430.0 | +4.76% |
| Sep, 2024 | $19.95 | $16.81 | $3.14 | 7,172,876.0 | -1.23% |
| Aug, 2024 | $20.57 | $16.21 | $4.36 | 12,351,956.0 | +3.44% |
| Jul, 2024 | $19.48 | $15.50 | $3.98 | 11,242,943.0 | +16.31% |
| Jun, 2024 | $16.35 | $13.82 | $2.53 | 9,368,066.0 | +5.25% |
| May, 2024 | $16.52 | $11.68 | $4.84 | 11,903,201.0 | +3.49% |
| Apr, 2024 | $16.07 | $13.92 | $2.15 | 8,787,990.0 | +5.59% |
| Mar, 2024 | $14.50 | $12.75 | $1.75 | 6,563,053.0 | +3.44% |
| Feb, 2024 | $13.99 | $11.44 | $2.55 | 6,743,888.0 | +16.26% |
| Jan, 2024 | $12.65 | $10.73 | $1.92 | 5,331,587.0 | -3.92% |
Perella Weinberg Partners Stock (PWP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.92 | $11.53 | $1.39 | 5,770,183.0 | +4.35% |
| Nov, 2023 | $11.87 | $9.57 | $2.30 | 8,014,093.0 | +19.47% |
| Oct, 2023 | $10.34 | $9.30 | $1.04 | 3,375,627.0 | -3.63% |
| Sep, 2023 | $10.97 | $9.96 | $1.01 | 3,823,242.0 | -3.32% |
| Aug, 2023 | $11.45 | $9.70 | $1.75 | 5,516,398.0 | +6.58% |
| Jul, 2023 | $10.49 | $7.94 | $2.55 | 4,788,832.0 | +18.61% |
| Jun, 2023 | $8.68 | $7.64 | $1.04 | 6,678,073.0 | +6.39% |
| May, 2023 | $8.38 | $6.80 | $1.58 | 7,117,535.0 | -0.89% |
| Apr, 2023 | $9.30 | $7.70 | $1.60 | 5,961,206.0 | -13.19% |
| Mar, 2023 | $10.33 | $8.50 | $1.83 | 6,805,993.0 | -9.99% |
| Feb, 2023 | $12.00 | $10.00 | $2.00 | 8,028,896.0 | -1.37% |
| Jan, 2023 | $10.64 | $9.06 | $1.58 | 5,451,532.0 | +4.59% |
0.94%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):