Perella Weinberg Partners - Class A Common Stock (PWP)

16.63
-0.35 (-2.06%)
NASDAQ· Last Trade: Sep 1st, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Perella Weinberg Partners - Class A Common Stock (PWP)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202616.8517.0416.5016.63923,72916.63
8/28/202616.8917.4716.8916.98664,17516.98
8/27/202616.4717.0916.3916.95941,53016.88
8/26/202616.5616.7016.3716.49608,91116.42
8/25/202616.4716.6516.1616.57554,48316.50
8/24/202616.6616.8716.3016.46628,42016.39
8/21/202616.2316.6816.2116.61841,45616.54
8/20/202616.4116.6215.8015.97951,58315.90
8/19/202616.4016.9116.3016.631,001,65616.56
8/18/202616.7816.9416.0416.171,132,54116.10
8/17/202617.3817.4816.5716.78820,73716.71
8/14/202618.0018.1317.3417.38687,27717.31
8/13/202617.4218.1017.2518.00702,93217.93
8/12/202617.7617.9817.2217.25897,32617.18
8/11/202617.1517.9517.1417.761,586,88517.69
8/10/202617.2717.5016.7217.04823,91616.96
8/07/202617.1517.7417.1517.501,474,58217.43
8/06/202617.4917.6616.9517.06718,46316.99
8/05/202617.2817.5517.0517.321,116,37517.25
8/04/202617.0317.8017.0017.051,460,62916.98
8/03/202617.6517.8716.6017.171,805,97017.10
7/31/202619.7119.7116.2717.653,477,05017.58
7/30/202614.8515.1014.1114.911,981,68514.85
7/29/202615.9116.6414.5514.851,351,05414.79
7/28/202616.3016.7115.9116.131,185,47416.06
7/27/202615.8816.5915.6716.171,017,04616.10
7/24/202615.2315.7015.0415.67824,69215.61
7/23/202614.7915.1014.7914.961,338,84714.90
7/22/202615.7015.9415.1315.131,302,82615.07
7/21/202615.8516.1115.6515.66885,64115.60
7/20/202615.8215.9215.4115.72673,36615.66
7/17/202616.1416.6515.7015.891,120,80715.82
7/16/202615.8916.5215.7516.44968,90216.37
7/15/202615.5816.0015.3315.891,154,08815.82
7/14/202614.6115.4314.6115.40591,63415.34
7/13/202614.9115.1214.6114.91939,64914.85
7/10/202615.3615.6414.8014.91823,57014.85
7/09/202615.1416.0314.9915.521,163,05715.46
7/08/202616.0216.3114.8414.941,012,55114.88
7/07/202617.2417.2916.2716.31786,70816.24
7/06/202616.4717.5716.3017.221,054,40117.15
7/02/202616.3617.0816.3216.47989,00916.40
7/01/202615.9617.0815.7816.131,118,62016.06
6/30/202615.5016.3915.3915.961,310,77715.89
6/29/202616.4016.4014.9415.421,475,70215.36
6/26/202616.1316.8015.9716.565,249,64916.49
6/25/202616.2016.6715.9616.121,108,59816.05
6/24/202616.2716.2715.6316.161,242,44416.09
6/23/202616.0616.3515.9016.111,258,82916.04
6/22/202616.1516.1515.5416.021,032,43315.95
6/18/202616.1016.2015.5615.851,448,79915.78
6/17/202616.4017.2215.9615.981,180,15915.91
6/16/202616.2216.6816.1016.491,148,72516.42
6/15/202616.0416.6615.9316.011,866,22615.94
6/12/202615.4516.0015.3515.661,307,18115.60
6/11/202614.7815.8414.5415.472,214,70015.41
6/10/202615.1115.4014.6114.711,250,33214.65
6/09/202615.7716.1615.2915.312,205,14415.25
6/08/202615.6416.4615.5715.601,160,04515.54
6/05/202615.6215.6915.0415.481,375,58515.42
6/04/202615.2915.6215.1315.521,702,42215.46
6/03/202615.9215.9515.1115.141,998,00015.08
6/02/202616.7016.8115.9316.161,180,26016.09
6/01/202617.0217.4316.1016.691,696,37316.62